Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.36 | 10.51 | 10.29 | 10.39 | 3,188,962 | +0.05(+0.46%) |
Dec 30, 2003 | 10.25 | 10.38 | 10.17 | 10.35 | 3,766,017 | +0.09(+0.92%) |
Dec 29, 2003 | 9.891 | 10.27 | 9.891 | 10.25 | 5,973,348 | +0.37(+3.73%) |
Dec 26, 2003 | 9.813 | 9.970 | 9.774 | 9.883 | 5,372,345 | -0.24(-2.40%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.13 | 10.13 | 9,634,655 | -0.85(-7.73%) |
Dec 23, 2003 | 11.07 | 11.07 | 10.94 | 10.97 | 1,171,562 | -0.04(-0.36%) |
Dec 22, 2003 | 11.01 | 11.07 | 10.94 | 11.01 | 884,308 | -0.05(-0.50%) |
Dec 19, 2003 | 11.11 | 11.19 | 11.05 | 11.07 | 1,386,715 | -0.12(-1.05%) |
Dec 18, 2003 | 11.01 | 11.20 | 11.01 | 11.19 | 1,352,831 | +0.17(+1.57%) |
Dec 17, 2003 | 11.03 | 11.08 | 10.87 | 11.01 | 1,366,206 | -0.17(-1.54%) |
Dec 16, 2003 | 11.11 | 11.20 | 11.07 | 11.19 | 1,200,860 | +0.00(+0.00%) |
Dec 15, 2003 | 11.04 | 11.23 | 11.04 | 11.19 | 2,092,175 | +0.23(+2.08%) |
Dec 12, 2003 | 10.94 | 11.01 | 10.84 | 10.96 | 903,543 | -0.08(-0.71%) |
Dec 11, 2003 | 10.78 | 11.06 | 10.72 | 11.04 | 1,416,014 | +0.31(+2.85%) |
Dec 10, 2003 | 10.85 | 10.85 | 10.68 | 10.73 | 1,002,903 | -0.16(-1.44%) |
Dec 09, 2003 | 10.75 | 10.94 | 10.75 | 10.89 | 1,007,235 | +0.12(+1.09%) |
Dec 08, 2003 | 10.73 | 10.90 | 10.72 | 10.77 | 1,514,992 | +0.02(+0.15%) |
Dec 05, 2003 | 10.75 | 10.84 | 10.64 | 10.75 | 584,316 | -0.08(-0.72%) |
Dec 04, 2003 | 10.96 | 10.98 | 10.82 | 10.83 | 1,268,502 | -0.15(-1.36%) |
Dec 03, 2003 | 10.96 | 11.06 | 10.92 | 10.98 | 843,417 | +0.02(+0.21%) |
Dec 02, 2003 | 10.95 | 11.02 | 10.90 | 10.96 | 1,361,111 | +0.01(+0.07%) |
Dec 01, 2003 | 10.79 | 10.96 | 10.79 | 10.95 | 2,002,878 | +0.24(+2.20%) |
Nov 28, 2003 | 10.65 | 10.83 | 10.65 | 10.72 | 758,451 | -0.10(-0.94%) |
Nov 26, 2003 | 10.75 | 10.83 | 10.72 | 10.82 | 1,118,697 | +0.08(+0.73%) |
Nov 25, 2003 | 10.60 | 10.82 | 10.57 | 10.74 | 1,950,140 | +0.06(+0.59%) |
Nov 24, 2003 | 10.32 | 10.79 | 10.31 | 10.68 | 3,650,733 | +0.16(+1.49%) |
Nov 21, 2003 | 10.72 | 10.75 | 10.52 | 10.52 | 2,017,272 | -0.26(-2.40%) |
Nov 20, 2003 | 10.83 | 10.92 | 10.77 | 10.78 | 1,285,189 | -0.13(-1.15%) |
Nov 19, 2003 | 10.99 | 11.03 | 10.86 | 10.90 | 1,023,285 | -0.08(-0.71%) |
Nov 18, 2003 | 10.97 | 11.16 | 10.95 | 10.98 | 1,053,858 | -0.05(-0.50%) |
Nov 17, 2003 | 11.12 | 11.16 | 10.99 | 11.04 | 906,345 | -0.05(-0.49%) |
Nov 14, 2003 | 11.08 | 11.26 | 11.02 | 11.09 | 876,283 | -0.05(-0.49%) |
Nov 13, 2003 | 11.19 | 11.25 | 11.07 | 11.15 | 1,526,584 | -0.13(-1.11%) |
Nov 12, 2003 | 11.11 | 11.37 | 11.11 | 11.27 | 1,927,083 | +0.16(+1.48%) |
Nov 11, 2003 | 11.37 | 11.37 | 11.08 | 11.11 | 2,242,489 | -0.25(-2.21%) |
Nov 10, 2003 | 11.17 | 11.85 | 11.33 | 11.36 | 6,919,820 | +0.19(+1.69%) |
Nov 07, 2003 | 11.16 | 11.18 | 11.08 | 11.17 | 1,290,922 | +0.00(+0.00%) |
Nov 06, 2003 | 11.16 | 11.19 | 11.13 | 11.17 | 1,231,050 | +0.05(+0.42%) |
Nov 05, 2003 | 11.23 | 11.20 | 11.12 | 11.12 | 940,103 | -0.06(-0.56%) |
Nov 04, 2003 | 11.23 | 11.31 | 11.23 | 11.19 | 1,261,643 | -0.10(-0.90%) |
Nov 03, 2003 | 11.26 | 11.34 | 11.25 | 11.29 | 1,896,427 | +0.09(+0.77%) |
Oct 31, 2003 | 11.30 | 11.30 | 11.16 | 11.20 | 700,364 | -0.09(-0.83%) |
Oct 30, 2003 | 11.23 | 11.34 | 11.14 | 11.30 | 839,213 | +0.12(+1.05%) |
Oct 29, 2003 | 11.30 | 11.33 | 11.12 | 11.18 | 1,200,478 | -0.09(-0.84%) |
Oct 28, 2003 | 11.09 | 11.27 | 11.09 | 11.27 | 879,977 | +0.17(+1.56%) |
Oct 27, 2003 | 11.23 | 11.29 | 11.01 | 11.10 | 872,334 | -0.09(-0.77%) |
Oct 24, 2003 | 11.26 | 11.29 | 11.11 | 11.19 | 1,102,391 | -0.07(-0.63%) |
Oct 23, 2003 | 11.23 | 11.32 | 11.19 | 11.26 | 1,208,248 | +0.04(+0.35%) |
Oct 22, 2003 | 11.36 | 11.36 | 11.13 | 11.22 | 1,339,201 | -0.14(-1.24%) |
Oct 21, 2003 | 11.31 | 11.39 | 11.30 | 11.36 | 1,231,942 | +0.04(+0.35%) |
Oct 20, 2003 | 11.30 | 11.36 | 11.26 | 11.32 | 1,139,333 | +0.05(+0.49%) |
Oct 17, 2003 | 11.30 | 11.37 | 11.17 | 11.27 | 1,715,496 | -0.11(-0.97%) |
Oct 16, 2003 | 11.20 | 11.37 | 11.20 | 11.37 | 1,473,465 | +0.18(+1.61%) |
Oct 15, 2003 | 11.12 | 11.25 | 11.12 | 11.19 | 2,209,114 | +0.08(+0.71%) |
Oct 14, 2003 | 11.09 | 11.19 | 11.04 | 11.12 | 1,484,674 | -0.04(-0.35%) |
Oct 13, 2003 | 11.02 | 11.18 | 11.00 | 11.16 | 2,529,616 | +0.13(+1.21%) |
Oct 10, 2003 | 11.11 | 11.24 | 10.88 | 11.02 | 3,100,429 | -0.15(-1.33%) |
Oct 09, 2003 | 11.19 | 11.30 | 11.15 | 11.17 | 2,177,268 | -0.02(-0.14%) |
Oct 08, 2003 | 11.16 | 11.23 | 11.16 | 11.19 | 2,338,028 | -0.07(-0.63%) |
Oct 07, 2003 | 11.34 | 11.34 | 11.25 | 11.26 | 2,312,679 | -0.08(-0.69%) |
Oct 06, 2003 | 11.37 | 11.48 | 11.24 | 11.34 | 1,198,058 | -0.04(-0.34%) |
Oct 03, 2003 | 11.19 | 11.41 | 11.16 | 11.37 | 3,285,392 | +0.15(+1.33%) |
Oct 02, 2003 | 11.21 | 11.29 | 11.19 | 11.23 | 1,705,051 | -0.04(-0.35%) |