Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.86 | 12.94 | 12.80 | 12.93 | 85,889 | +0.08(+0.65%) |
Dec 30, 2003 | 12.82 | 12.86 | 12.75 | 12.84 | 244,720 | +0.11(+0.89%) |
Dec 29, 2003 | 12.55 | 12.74 | 12.55 | 12.73 | 115,488 | +0.20(+1.63%) |
Dec 26, 2003 | 12.49 | 12.54 | 12.49 | 12.52 | 7,531 | -0.05(-0.36%) |
Dec 24, 2003 | 12.56 | 12.60 | 12.46 | 12.57 | 112,449 | +0.06(+0.48%) |
Dec 23, 2003 | 12.43 | 12.62 | 12.34 | 12.51 | 95,403 | +0.02(+0.18%) |
Dec 22, 2003 | 12.45 | 12.49 | 12.45 | 12.49 | 183,936 | -0.09(-0.72%) |
Dec 19, 2003 | 12.51 | 12.68 | 12.44 | 12.58 | 133,591 | -0.03(-0.24%) |
Dec 18, 2003 | 12.52 | 12.54 | 12.38 | 12.61 | 134,913 | +0.17(+1.40%) |
Dec 17, 2003 | 12.27 | 12.41 | 12.27 | 12.43 | 155,526 | +0.17(+1.42%) |
Dec 16, 2003 | 12.30 | 12.32 | 12.17 | 12.26 | 68,711 | -0.06(-0.49%) |
Dec 15, 2003 | 12.46 | 12.46 | 12.46 | 12.32 | 50,608 | -0.14(-1.09%) |
Dec 12, 2003 | 12.44 | 12.52 | 12.34 | 12.46 | 61,576 | -0.01(-0.06%) |
Dec 11, 2003 | 12.43 | 12.46 | 12.33 | 12.46 | 37,262 | +0.17(+1.35%) |
Dec 10, 2003 | 12.34 | 12.48 | 12.30 | 12.30 | 18,367 | -0.09(-0.73%) |
Dec 09, 2003 | 12.56 | 12.56 | 12.39 | 12.39 | 30,523 | -0.15(-1.21%) |
Dec 08, 2003 | 12.46 | 12.63 | 12.44 | 12.54 | 218,953 | +0.05(+0.42%) |
Dec 05, 2003 | 12.56 | 12.59 | 12.54 | 12.49 | 96,857 | -0.18(-1.43%) |
Dec 04, 2003 | 12.65 | 12.78 | 12.59 | 12.67 | 52,326 | +0.02(+0.12%) |
Dec 03, 2003 | 12.79 | 12.86 | 12.65 | 12.65 | 135,441 | -0.05(-0.42%) |
Dec 02, 2003 | 12.58 | 12.74 | 12.54 | 12.71 | 437,906 | +0.11(+0.84%) |
Dec 01, 2003 | 12.38 | 12.71 | 12.38 | 12.60 | 125,002 | +0.26(+2.08%) |
Nov 28, 2003 | 12.18 | 12.37 | 12.16 | 12.34 | 86,946 | +0.09(+0.74%) |
Nov 26, 2003 | 12.30 | 12.30 | 12.30 | 12.25 | 17,706 | +0.11(+0.87%) |
Nov 25, 2003 | 11.92 | 12.15 | 11.92 | 12.15 | 783,711 | +0.07(+0.56%) |
Nov 24, 2003 | 12.41 | 12.41 | 12.03 | 12.08 | 2,513,005 | -0.20(-1.60%) |
Nov 21, 2003 | 12.42 | 12.30 | 12.22 | 12.28 | 669,544 | -0.14(-1.16%) |
Nov 20, 2003 | 12.31 | 12.38 | 12.31 | 12.42 | 560,266 | -0.03(-0.24%) |
Nov 19, 2003 | 12.57 | 12.57 | 12.37 | 12.45 | 287,664 | -0.23(-1.79%) |
Nov 18, 2003 | 12.71 | 12.71 | 12.68 | 12.68 | 406,325 | +0.09(+0.72%) |
Nov 17, 2003 | 12.60 | 13.36 | 12.55 | 12.59 | 321,888 | -0.20(-1.60%) |
Nov 14, 2003 | 12.97 | 12.97 | 12.76 | 12.79 | 523,531 | -0.07(-0.53%) |
Nov 13, 2003 | 12.72 | 12.83 | 12.71 | 12.86 | 157,508 | +0.18(+1.43%) |
Nov 12, 2003 | 12.55 | 12.72 | 12.55 | 12.68 | 137,159 | +0.17(+1.33%) |
Nov 11, 2003 | 12.59 | 12.59 | 12.51 | 12.51 | 88,268 | -0.20(-1.55%) |
Nov 10, 2003 | 12.78 | 12.78 | 12.66 | 12.71 | 117,735 | -0.02(-0.18%) |
Nov 07, 2003 | 12.59 | 12.86 | 12.71 | 12.73 | 188,825 | +0.14(+1.14%) |
Nov 06, 2003 | 12.52 | 12.71 | 12.43 | 12.59 | 159,358 | +0.11(+0.91%) |
Nov 05, 2003 | 12.46 | 12.50 | 12.33 | 12.47 | 57,876 | -0.01(-0.06%) |
Nov 04, 2003 | 12.46 | 12.64 | 12.43 | 12.48 | 2,154,778 | +0.07(+0.55%) |
Nov 03, 2003 | 12.31 | 12.41 | 12.31 | 12.41 | 1,238,887 | +0.26(+2.18%) |
Oct 31, 2003 | 12.11 | 12.15 | 12.06 | 12.15 | 560,530 | +0.12(+1.01%) |
Oct 30, 2003 | 11.91 | 12.03 | 11.91 | 12.03 | 156,583 | +0.25(+2.12%) |
Oct 29, 2003 | 11.81 | 11.84 | 11.74 | 11.78 | 353,998 | -0.07(-0.58%) |
Oct 28, 2003 | 11.80 | 11.84 | 11.80 | 11.84 | 114,960 | +0.08(+0.64%) |
Oct 27, 2003 | 11.72 | 11.77 | 11.71 | 11.77 | 172,572 | +0.14(+1.24%) |
Oct 24, 2003 | 11.56 | 11.70 | 11.56 | 11.62 | 595,018 | -0.05(-0.39%) |
Oct 23, 2003 | 11.54 | 11.73 | 11.54 | 11.67 | 147,598 | +0.02(+0.13%) |
Oct 22, 2003 | 11.79 | 11.79 | 11.52 | 11.65 | 182,747 | -0.14(-1.16%) |
Oct 21, 2003 | 11.79 | 11.90 | 11.79 | 11.79 | 17,970 | +0.17(+1.50%) |
Oct 20, 2003 | 11.55 | 11.72 | 11.55 | 11.62 | 106,371 | +0.01(+0.06%) |
Oct 17, 2003 | 11.47 | 11.59 | 11.44 | 11.61 | 550,091 | +0.21(+1.86%) |
Oct 16, 2003 | 11.50 | 11.50 | 11.47 | 11.40 | 81,661 | -0.19(-1.63%) |
Oct 15, 2003 | 11.69 | 11.69 | 11.54 | 11.59 | 254,101 | -0.06(-0.52%) |
Oct 14, 2003 | 11.75 | 11.81 | 11.73 | 11.65 | 28,541 | -0.16(-1.35%) |
Oct 13, 2003 | 11.88 | 11.88 | 11.75 | 11.81 | 79,018 | -0.06(-0.51%) |
Oct 10, 2003 | 11.69 | 11.87 | 11.69 | 11.87 | 9,646 | +0.14(+1.16%) |
Oct 09, 2003 | 11.59 | 11.76 | 11.59 | 11.73 | 433,149 | +0.20(+1.71%) |
Oct 08, 2003 | 11.52 | 11.54 | 11.47 | 11.53 | 8,853 | +0.09(+0.79%) |
Oct 07, 2003 | 11.41 | 11.41 | 11.41 | 11.44 | 1,403,836 | +0.05(+0.47%) |
Oct 06, 2003 | 11.45 | 11.59 | 11.39 | 11.39 | 719,360 | -0.05(-0.40%) |
Oct 03, 2003 | 11.62 | 11.62 | 11.48 | 11.44 | 303,389 | -0.11(-0.92%) |
Oct 02, 2003 | 11.81 | 11.81 | 11.40 | 11.54 | 128,966 | -0.27(-2.31%) |