Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.30 | 12.38 | 12.24 | 12.29 | 9,457,394 | +0.05(+0.38%) |
Dec 30, 2003 | 12.16 | 12.34 | 12.16 | 12.25 | 9,065,225 | +0.08(+0.66%) |
Dec 29, 2003 | 11.99 | 12.19 | 11.83 | 12.17 | 9,834,804 | +0.23(+1.97%) |
Dec 26, 2003 | 11.93 | 11.99 | 11.93 | 11.93 | 2,608,136 | +0.07(+0.60%) |
Dec 24, 2003 | 11.84 | 11.99 | 11.83 | 11.86 | 3,636,351 | +0.02(+0.20%) |
Dec 23, 2003 | 11.84 | 11.89 | 11.79 | 11.84 | 6,187,208 | -0.02(-0.20%) |
Dec 22, 2003 | 11.84 | 11.87 | 11.77 | 11.86 | 7,355,634 | +0.01(+0.10%) |
Dec 19, 2003 | 11.90 | 11.91 | 11.83 | 11.85 | 14,329,289 | -0.04(-0.34%) |
Dec 18, 2003 | 11.77 | 11.96 | 11.74 | 11.89 | 14,991,338 | +0.26(+2.21%) |
Dec 17, 2003 | 11.55 | 11.69 | 11.52 | 11.63 | 9,647,153 | +0.15(+1.29%) |
Dec 16, 2003 | 11.26 | 11.52 | 11.26 | 11.48 | 9,795,798 | +0.25(+2.22%) |
Dec 15, 2003 | 11.42 | 11.42 | 11.23 | 11.23 | 11,083,702 | -0.19(-1.62%) |
Dec 12, 2003 | 11.31 | 11.44 | 11.29 | 11.42 | 7,914,721 | +0.11(+0.94%) |
Dec 11, 2003 | 11.22 | 11.34 | 11.19 | 11.31 | 9,538,569 | +0.12(+1.04%) |
Dec 10, 2003 | 11.24 | 11.24 | 11.17 | 11.20 | 11,054,535 | -0.03(-0.25%) |
Dec 09, 2003 | 11.19 | 11.36 | 11.22 | 11.22 | 9,461,611 | +0.04(+0.34%) |
Dec 08, 2003 | 11.10 | 11.19 | 11.06 | 11.19 | 8,842,082 | +0.09(+0.78%) |
Dec 05, 2003 | 11.04 | 11.12 | 11.03 | 11.10 | 7,885,554 | +0.05(+0.49%) |
Dec 04, 2003 | 10.84 | 11.07 | 10.83 | 11.04 | 9,365,677 | +0.22(+2.00%) |
Dec 03, 2003 | 10.83 | 10.96 | 10.83 | 10.83 | 8,986,158 | +0.07(+0.61%) |
Dec 02, 2003 | 10.76 | 10.88 | 10.75 | 10.76 | 9,032,193 | -0.01(-0.08%) |
Dec 01, 2003 | 10.90 | 10.90 | 10.71 | 10.77 | 11,292,086 | +0.09(+0.80%) |
Nov 28, 2003 | 10.74 | 10.74 | 10.68 | 10.69 | 3,466,621 | -0.02(-0.20%) |
Nov 26, 2003 | 10.63 | 10.74 | 10.63 | 10.71 | 9,525,918 | +0.10(+0.91%) |
Nov 25, 2003 | 10.53 | 10.64 | 10.53 | 10.61 | 7,658,194 | +0.08(+0.74%) |
Nov 24, 2003 | 10.51 | 10.61 | 10.50 | 10.53 | 8,160,002 | +0.08(+0.74%) |
Nov 21, 2003 | 10.54 | 10.60 | 10.47 | 10.46 | 7,422,752 | -0.07(-0.70%) |
Nov 20, 2003 | 10.24 | 10.64 | 10.12 | 10.53 | 7,607,592 | -0.03(-0.27%) |
Nov 19, 2003 | 10.41 | 10.59 | 10.41 | 10.56 | 7,980,434 | +0.09(+0.90%) |
Nov 18, 2003 | 10.50 | 10.54 | 10.46 | 10.46 | 10,051,973 | -0.01(-0.08%) |
Nov 17, 2003 | 10.50 | 10.57 | 10.43 | 10.47 | 7,642,732 | -0.10(-0.90%) |
Nov 14, 2003 | 10.78 | 10.78 | 10.54 | 10.57 | 12,660,110 | -0.21(-1.95%) |
Nov 13, 2003 | 10.64 | 10.79 | 10.64 | 10.78 | 11,023,963 | +0.15(+1.39%) |
Nov 12, 2003 | 10.59 | 10.67 | 10.56 | 10.63 | 6,458,845 | +0.08(+0.75%) |
Nov 11, 2003 | 10.50 | 10.57 | 10.47 | 10.55 | 4,149,052 | +0.05(+0.46%) |
Nov 10, 2003 | 10.61 | 10.63 | 10.51 | 10.50 | 6,347,098 | -0.11(-0.99%) |
Nov 07, 2003 | 10.64 | 10.65 | 10.55 | 10.61 | 6,459,548 | +0.06(+0.54%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.41 | 10.55 | 6,610,301 | +0.07(+0.65%) |
Nov 05, 2003 | 10.52 | 10.54 | 10.44 | 10.48 | 6,800,763 | -0.03(-0.32%) |
Nov 04, 2003 | 10.50 | 10.55 | 10.46 | 10.52 | 8,599,612 | -0.05(-0.50%) |
Nov 03, 2003 | 10.57 | 10.66 | 10.53 | 10.57 | 9,009,650 | -0.00(-0.03%) |
Oct 31, 2003 | 10.23 | 10.66 | 10.38 | 10.57 | 18,359,214 | +0.34(+3.34%) |
Oct 30, 2003 | 10.39 | 10.39 | 10.14 | 10.23 | 15,666,038 | -0.17(-1.64%) |
Oct 29, 2003 | 10.44 | 10.47 | 10.38 | 10.40 | 9,800,718 | -0.04(-0.39%) |
Oct 28, 2003 | 10.38 | 10.45 | 10.38 | 10.44 | 7,561,558 | +0.08(+0.77%) |
Oct 27, 2003 | 10.40 | 10.43 | 10.33 | 10.36 | 6,722,048 | -0.04(-0.40%) |
Oct 24, 2003 | 10.46 | 10.47 | 10.32 | 10.40 | 7,815,976 | -0.10(-0.94%) |
Oct 23, 2003 | 10.46 | 10.52 | 10.36 | 10.50 | 9,545,597 | +0.05(+0.44%) |
Oct 22, 2003 | 10.57 | 10.57 | 10.42 | 10.46 | 7,227,019 | -0.11(-1.05%) |
Oct 21, 2003 | 10.57 | 10.62 | 10.51 | 10.57 | 9,973,961 | -0.01(-0.05%) |
Oct 20, 2003 | 10.49 | 10.58 | 10.45 | 10.57 | 7,116,677 | +0.08(+0.79%) |
Oct 17, 2003 | 10.59 | 10.62 | 10.46 | 10.49 | 6,497,500 | -0.10(-0.98%) |
Oct 16, 2003 | 10.54 | 10.61 | 10.54 | 10.59 | 6,566,375 | +0.07(+0.62%) |
Oct 15, 2003 | 10.67 | 10.67 | 10.50 | 10.53 | 9,750,115 | -0.14(-1.32%) |
Oct 14, 2003 | 10.59 | 10.67 | 10.53 | 10.67 | 7,516,929 | +0.08(+0.72%) |
Oct 13, 2003 | 10.55 | 10.66 | 10.53 | 10.59 | 6,262,760 | +0.09(+0.88%) |
Oct 10, 2003 | 10.46 | 10.54 | 10.47 | 10.50 | 6,607,841 | +0.04(+0.37%) |
Oct 09, 2003 | 10.45 | 10.54 | 10.41 | 10.46 | 9,880,838 | +0.02(+0.23%) |
Oct 08, 2003 | 10.53 | 10.55 | 10.42 | 10.44 | 6,516,476 | -0.09(-0.84%) |
Oct 07, 2003 | 10.44 | 10.54 | 10.39 | 10.53 | 7,718,636 | +0.04(+0.38%) |
Oct 06, 2003 | 10.49 | 10.51 | 10.43 | 10.49 | 5,604,577 | +0.09(+0.85%) |
Oct 03, 2003 | 10.44 | 10.49 | 10.38 | 10.40 | 8,963,317 | +0.04(+0.38%) |
Oct 02, 2003 | 10.30 | 10.40 | 10.28 | 10.36 | 8,270,695 | -0.05(-0.45%) |