Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.63 | 12.75 | 12.60 | 12.73 | 3,405,493 | +0.08(+0.64%) |
Dec 30, 2003 | 12.54 | 12.65 | 12.50 | 12.65 | 2,308,019 | +0.07(+0.59%) |
Dec 29, 2003 | 12.37 | 12.58 | 12.37 | 12.58 | 2,999,231 | +0.21(+1.74%) |
Dec 26, 2003 | 12.41 | 12.41 | 12.29 | 12.37 | 602,289 | -0.01(-0.09%) |
Dec 24, 2003 | 12.32 | 12.41 | 12.23 | 12.38 | 1,916,530 | +0.01(+0.09%) |
Dec 23, 2003 | 12.37 | 12.41 | 12.33 | 12.37 | 2,243,528 | +0.04(+0.34%) |
Dec 22, 2003 | 12.39 | 12.39 | 12.26 | 12.32 | 3,071,108 | -0.07(-0.54%) |
Dec 19, 2003 | 12.37 | 12.44 | 12.29 | 12.39 | 5,337,933 | +0.08(+0.66%) |
Dec 18, 2003 | 12.24 | 12.32 | 12.15 | 12.31 | 5,233,101 | +0.10(+0.81%) |
Dec 17, 2003 | 12.43 | 12.46 | 12.12 | 12.21 | 7,759,592 | -0.26(-2.09%) |
Dec 16, 2003 | 12.40 | 12.48 | 12.39 | 12.47 | 3,346,968 | +0.07(+0.57%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.40 | 12.40 | 3,275,943 | -0.14(-1.10%) |
Dec 12, 2003 | 12.46 | 12.58 | 12.45 | 12.54 | 3,397,822 | +0.06(+0.45%) |
Dec 11, 2003 | 12.43 | 12.58 | 12.38 | 12.48 | 3,899,540 | +0.02(+0.17%) |
Dec 10, 2003 | 12.48 | 12.52 | 12.40 | 12.46 | 3,946,133 | -0.02(-0.20%) |
Dec 09, 2003 | 12.58 | 12.60 | 12.43 | 12.49 | 2,617,971 | -0.14(-1.09%) |
Dec 08, 2003 | 12.50 | 12.63 | 12.50 | 12.62 | 1,933,292 | +0.14(+1.10%) |
Dec 05, 2003 | 12.68 | 12.71 | 12.47 | 12.49 | 2,119,093 | -0.18(-1.44%) |
Dec 04, 2003 | 12.61 | 12.70 | 12.57 | 12.67 | 2,126,480 | +0.09(+0.73%) |
Dec 03, 2003 | 12.67 | 12.69 | 12.56 | 12.58 | 2,848,943 | +0.02(+0.17%) |
Dec 02, 2003 | 12.81 | 12.83 | 12.55 | 12.56 | 4,235,345 | -0.28(-2.19%) |
Dec 01, 2003 | 12.70 | 12.91 | 12.67 | 12.84 | 4,676,835 | +0.18(+1.39%) |
Nov 28, 2003 | 12.49 | 12.66 | 12.49 | 12.66 | 1,310,548 | +0.10(+0.76%) |
Nov 26, 2003 | 12.47 | 12.59 | 12.41 | 12.57 | 2,525,638 | +0.18(+1.45%) |
Nov 25, 2003 | 12.46 | 12.46 | 12.36 | 12.39 | 4,735,643 | -0.15(-1.18%) |
Nov 24, 2003 | 12.44 | 12.54 | 12.40 | 12.53 | 4,077,386 | +0.16(+1.31%) |
Nov 21, 2003 | 12.37 | 12.40 | 12.32 | 12.37 | 3,090,711 | +0.05(+0.43%) |
Nov 20, 2003 | 12.49 | 12.53 | 12.32 | 12.32 | 11,250,030 | -0.18(-1.46%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.40 | 12.50 | 4,018,578 | -0.03(-0.22%) |
Nov 18, 2003 | 12.59 | 12.64 | 12.50 | 12.53 | 2,977,071 | -0.07(-0.59%) |
Nov 17, 2003 | 12.57 | 12.63 | 12.50 | 12.60 | 3,126,792 | -0.10(-0.78%) |
Nov 14, 2003 | 12.75 | 12.75 | 12.63 | 12.70 | 4,562,343 | -0.01(-0.06%) |
Nov 13, 2003 | 12.61 | 12.73 | 12.55 | 12.71 | 3,635,613 | +0.09(+0.73%) |
Nov 12, 2003 | 12.55 | 12.65 | 12.47 | 12.62 | 3,353,218 | +0.09(+0.73%) |
Nov 11, 2003 | 12.49 | 12.53 | 12.34 | 12.53 | 2,789,850 | +0.05(+0.39%) |
Nov 10, 2003 | 12.30 | 12.49 | 12.29 | 12.48 | 5,002,696 | +0.12(+0.94%) |
Nov 07, 2003 | 12.57 | 12.57 | 12.36 | 12.36 | 3,033,039 | -0.15(-1.21%) |
Nov 06, 2003 | 12.53 | 12.60 | 12.39 | 12.51 | 3,745,559 | +0.02(+0.17%) |
Nov 05, 2003 | 12.79 | 12.83 | 12.41 | 12.49 | 7,680,328 | -0.36(-2.77%) |
Nov 04, 2003 | 12.88 | 12.88 | 12.79 | 12.85 | 3,150,931 | -0.04(-0.33%) |
Nov 03, 2003 | 12.84 | 12.96 | 12.82 | 12.89 | 3,308,331 | +0.05(+0.38%) |
Oct 31, 2003 | 12.79 | 12.85 | 12.73 | 12.84 | 6,835,418 | +0.05(+0.39%) |
Oct 30, 2003 | 12.80 | 12.86 | 12.75 | 12.79 | 3,315,149 | +0.00(+0.03%) |
Oct 29, 2003 | 12.74 | 12.81 | 12.68 | 12.79 | 4,591,037 | +0.06(+0.47%) |
Oct 28, 2003 | 12.63 | 12.75 | 12.58 | 12.73 | 5,880,278 | +0.10(+0.75%) |
Oct 27, 2003 | 12.47 | 12.66 | 12.44 | 12.63 | 5,029,686 | +0.17(+1.38%) |
Oct 24, 2003 | 12.34 | 12.46 | 12.32 | 12.46 | 4,595,299 | +0.01(+0.09%) |
Oct 23, 2003 | 12.40 | 12.48 | 12.25 | 12.45 | 5,375,718 | +0.05(+0.40%) |
Oct 22, 2003 | 12.52 | 12.52 | 12.24 | 12.40 | 2,793,828 | -0.12(-0.98%) |
Oct 21, 2003 | 12.45 | 12.57 | 12.34 | 12.52 | 4,734,223 | +0.08(+0.62%) |
Oct 20, 2003 | 12.44 | 12.48 | 12.35 | 12.45 | 3,569,418 | -0.06(-0.45%) |
Oct 17, 2003 | 12.57 | 12.57 | 12.33 | 12.50 | 6,239,379 | -0.01(-0.08%) |
Oct 16, 2003 | 12.38 | 12.54 | 12.38 | 12.51 | 4,381,372 | +0.06(+0.48%) |
Oct 15, 2003 | 12.41 | 12.58 | 12.34 | 12.45 | 11,115,936 | +0.05(+0.37%) |
Oct 14, 2003 | 12.19 | 12.43 | 12.15 | 12.41 | 7,088,266 | +0.25(+2.06%) |
Oct 13, 2003 | 11.82 | 12.22 | 12.11 | 12.16 | 7,420,093 | +0.34(+2.86%) |
Oct 10, 2003 | 11.70 | 11.90 | 11.67 | 11.82 | 5,068,891 | +0.11(+0.90%) |
Oct 09, 2003 | 11.73 | 11.73 | 11.66 | 11.71 | 4,203,810 | -0.02(-0.15%) |
Oct 08, 2003 | 11.66 | 11.74 | 11.63 | 11.73 | 3,592,714 | +0.04(+0.36%) |
Oct 07, 2003 | 11.69 | 11.70 | 11.51 | 11.69 | 4,581,094 | +0.00(+0.00%) |
Oct 06, 2003 | 11.76 | 11.77 | 11.60 | 11.69 | 3,520,553 | -0.07(-0.63%) |
Oct 03, 2003 | 11.79 | 11.86 | 11.70 | 11.76 | 5,684,250 | +0.09(+0.78%) |
Oct 02, 2003 | 11.68 | 11.80 | 11.52 | 11.67 | 5,912,381 | -0.07(-0.60%) |