Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.33 | 13.39 | 13.22 | 13.27 | 1,657,525 | -0.02(-0.14%) |
Dec 30, 2003 | 13.34 | 13.36 | 13.26 | 13.29 | 2,196,904 | +0.02(+0.17%) |
Dec 29, 2003 | 13.07 | 13.30 | 13.23 | 13.26 | 5,094,382 | +0.20(+1.51%) |
Dec 26, 2003 | 13.03 | 13.10 | 13.02 | 13.07 | 324,940 | +0.04(+0.27%) |
Dec 24, 2003 | 13.05 | 13.07 | 13.00 | 13.03 | 577,672 | -0.02(-0.13%) |
Dec 23, 2003 | 12.99 | 13.07 | 12.98 | 13.05 | 1,722,440 | +0.10(+0.74%) |
Dec 22, 2003 | 12.82 | 12.99 | 12.82 | 12.95 | 3,082,011 | +0.15(+1.18%) |
Dec 19, 2003 | 12.88 | 12.88 | 12.75 | 12.80 | 3,724,234 | -0.02(-0.19%) |
Dec 18, 2003 | 12.47 | 12.86 | 12.63 | 12.82 | 6,129,742 | +0.35(+2.81%) |
Dec 17, 2003 | 12.59 | 12.59 | 12.40 | 12.47 | 7,395,953 | -0.12(-0.94%) |
Dec 16, 2003 | 12.63 | 12.65 | 12.51 | 12.59 | 6,206,692 | +0.22(+1.82%) |
Dec 15, 2003 | 12.48 | 12.50 | 12.40 | 12.37 | 2,897,477 | -0.10(-0.81%) |
Dec 12, 2003 | 12.63 | 12.52 | 12.40 | 12.47 | 3,498,125 | -0.16(-1.26%) |
Dec 11, 2003 | 12.51 | 12.67 | 12.51 | 12.63 | 2,335,852 | +0.07(+0.52%) |
Dec 10, 2003 | 12.64 | 12.68 | 12.44 | 12.56 | 3,346,778 | +0.03(+0.24%) |
Dec 09, 2003 | 12.70 | 12.70 | 12.53 | 12.53 | 3,444,150 | -0.16(-1.30%) |
Dec 08, 2003 | 12.67 | 12.74 | 12.57 | 12.70 | 3,974,777 | -0.12(-0.96%) |
Dec 05, 2003 | 12.68 | 12.85 | 12.65 | 12.82 | 2,766,188 | +0.15(+1.15%) |
Dec 04, 2003 | 12.77 | 12.78 | 12.61 | 12.67 | 2,972,239 | -0.11(-0.84%) |
Dec 03, 2003 | 12.76 | 12.91 | 12.75 | 12.78 | 5,741,345 | +0.25(+1.97%) |
Dec 02, 2003 | 12.67 | 12.67 | 12.51 | 12.53 | 5,622,091 | -0.23(-1.80%) |
Dec 01, 2003 | 12.59 | 12.79 | 12.59 | 12.76 | 3,676,824 | +0.16(+1.31%) |
Nov 28, 2003 | 12.61 | 12.67 | 12.57 | 12.60 | 1,396,040 | -0.08(-0.61%) |
Nov 26, 2003 | 12.59 | 12.70 | 12.55 | 12.68 | 3,371,212 | +0.16(+1.29%) |
Nov 25, 2003 | 12.72 | 12.72 | 12.44 | 12.51 | 5,334,714 | -0.29(-2.27%) |
Nov 24, 2003 | 12.63 | 12.81 | 12.62 | 12.81 | 3,504,689 | +0.07(+0.52%) |
Nov 21, 2003 | 12.73 | 12.75 | 12.59 | 12.74 | 5,825,589 | +0.04(+0.28%) |
Nov 20, 2003 | 12.72 | 12.84 | 12.67 | 12.70 | 9,301,468 | +0.04(+0.33%) |
Nov 19, 2003 | 13.11 | 12.96 | 12.64 | 12.66 | 12,844,451 | -0.45(-3.41%) |
Nov 18, 2003 | 13.20 | 13.27 | 13.11 | 13.11 | 2,969,686 | +0.02(+0.13%) |
Nov 17, 2003 | 13.09 | 13.10 | 13.00 | 13.09 | 3,720,587 | -0.09(-0.67%) |
Nov 14, 2003 | 13.26 | 13.38 | 13.18 | 13.18 | 8,364,575 | +0.10(+0.78%) |
Nov 13, 2003 | 12.89 | 13.18 | 12.88 | 13.08 | 9,117,664 | +0.31(+2.40%) |
Nov 12, 2003 | 12.70 | 12.76 | 12.64 | 12.77 | 5,925,515 | +0.13(+1.02%) |
Nov 11, 2003 | 12.65 | 12.70 | 12.56 | 12.64 | 10,096,132 | +0.21(+1.68%) |
Nov 10, 2003 | 12.52 | 12.58 | 12.36 | 12.44 | 9,204,460 | -0.09(-0.70%) |
Nov 07, 2003 | 12.87 | 12.91 | 12.52 | 12.52 | 18,469,824 | -0.16(-1.30%) |
Nov 06, 2003 | 12.81 | 12.85 | 12.54 | 12.69 | 11,815,655 | +0.13(+1.03%) |
Nov 05, 2003 | 12.67 | 12.73 | 12.53 | 12.56 | 7,834,677 | -0.07(-0.56%) |
Nov 04, 2003 | 12.89 | 12.89 | 12.63 | 12.63 | 8,484,194 | -0.28(-2.15%) |
Nov 03, 2003 | 13.12 | 13.12 | 12.89 | 12.91 | 3,468,651 | -0.17(-1.28%) |
Oct 31, 2003 | 13.22 | 13.12 | 13.00 | 13.07 | 6,655,628 | -0.15(-1.14%) |
Oct 30, 2003 | 13.47 | 13.47 | 13.22 | 13.22 | 4,952,881 | -0.09(-0.64%) |
Oct 29, 2003 | 13.41 | 13.44 | 13.27 | 13.31 | 4,465,288 | -0.25(-1.88%) |
Oct 28, 2003 | 13.35 | 13.57 | 13.33 | 13.56 | 2,466,776 | +0.09(+0.69%) |
Oct 27, 2003 | 13.49 | 13.52 | 13.44 | 13.47 | 4,038,598 | +0.13(+1.01%) |
Oct 24, 2003 | 13.27 | 13.40 | 13.21 | 13.34 | 5,815,742 | -0.07(-0.53%) |
Oct 23, 2003 | 13.30 | 13.41 | 13.24 | 13.41 | 16,782,030 | +0.69(+5.46%) |
Oct 22, 2003 | 12.90 | 12.92 | 12.71 | 12.71 | 6,422,225 | -0.19(-1.47%) |
Oct 21, 2003 | 13.02 | 13.05 | 12.90 | 12.90 | 5,872,270 | -0.05(-0.40%) |
Oct 20, 2003 | 12.92 | 12.98 | 12.87 | 12.96 | 2,720,966 | +0.07(+0.53%) |
Oct 17, 2003 | 12.65 | 12.89 | 12.77 | 12.89 | 5,825,954 | +0.23(+1.84%) |
Oct 16, 2003 | 12.60 | 12.71 | 12.58 | 12.65 | 3,149,844 | +0.10(+0.81%) |
Oct 15, 2003 | 12.57 | 12.59 | 12.51 | 12.55 | 4,714,737 | -0.10(-0.80%) |
Oct 14, 2003 | 12.46 | 12.65 | 12.46 | 12.65 | 4,584,178 | +0.22(+1.76%) |
Oct 13, 2003 | 12.42 | 12.48 | 12.37 | 12.44 | 5,028,372 | +0.00(+0.02%) |
Oct 10, 2003 | 12.44 | 12.46 | 12.39 | 12.43 | 3,902,204 | -0.00(-0.02%) |
Oct 09, 2003 | 12.41 | 12.47 | 12.40 | 12.44 | 4,936,105 | +0.10(+0.85%) |
Oct 08, 2003 | 12.35 | 12.36 | 12.27 | 12.33 | 2,464,953 | +0.01(+0.04%) |
Oct 07, 2003 | 12.33 | 12.36 | 12.28 | 12.33 | 4,721,667 | -0.16(-1.27%) |
Oct 06, 2003 | 12.50 | 12.61 | 12.47 | 12.48 | 3,594,039 | -0.13(-1.04%) |
Oct 03, 2003 | 12.15 | 12.74 | 12.41 | 12.62 | 10,722,308 | +0.46(+3.81%) |
Oct 02, 2003 | 11.86 | 12.25 | 11.14 | 12.15 | 9,913,786 | +0.06(+0.50%) |