Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.36 | 10.51 | 10.29 | 10.39 | 3,189,921 | +0.05(+0.45%) |
Dec 30, 2003 | 10.25 | 10.37 | 10.17 | 10.34 | 3,767,150 | +0.09(+0.92%) |
Dec 29, 2003 | 9.888 | 10.27 | 9.888 | 10.25 | 5,975,146 | +0.37(+3.73%) |
Dec 26, 2003 | 9.810 | 9.967 | 9.771 | 9.880 | 5,373,962 | -0.24(-2.40%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.12 | 10.12 | 9,637,555 | -0.85(-7.73%) |
Dec 23, 2003 | 11.07 | 11.07 | 10.94 | 10.97 | 1,171,914 | -0.04(-0.36%) |
Dec 22, 2003 | 11.00 | 11.07 | 10.93 | 11.01 | 884,574 | -0.05(-0.50%) |
Dec 19, 2003 | 11.10 | 11.18 | 11.04 | 11.07 | 1,387,133 | -0.12(-1.05%) |
Dec 18, 2003 | 11.01 | 11.20 | 11.00 | 11.18 | 1,353,238 | +0.17(+1.57%) |
Dec 17, 2003 | 11.03 | 11.08 | 10.87 | 11.01 | 1,366,617 | -0.17(-1.54%) |
Dec 16, 2003 | 11.10 | 11.20 | 11.07 | 11.18 | 1,201,222 | +0.00(+0.00%) |
Dec 15, 2003 | 11.03 | 11.23 | 11.03 | 11.18 | 2,092,804 | +0.23(+2.08%) |
Dec 12, 2003 | 10.94 | 11.01 | 10.84 | 10.96 | 903,815 | -0.08(-0.71%) |
Dec 11, 2003 | 10.78 | 11.06 | 10.71 | 11.03 | 1,416,440 | +0.31(+2.85%) |
Dec 10, 2003 | 10.85 | 10.85 | 10.67 | 10.73 | 1,003,205 | -0.16(-1.44%) |
Dec 09, 2003 | 10.75 | 10.93 | 10.75 | 10.88 | 1,007,538 | +0.12(+1.09%) |
Dec 08, 2003 | 10.73 | 10.89 | 10.72 | 10.77 | 1,515,448 | +0.02(+0.15%) |
Dec 05, 2003 | 10.74 | 10.84 | 10.63 | 10.75 | 584,491 | -0.08(-0.72%) |
Dec 04, 2003 | 10.96 | 10.98 | 10.81 | 10.83 | 1,268,884 | -0.15(-1.36%) |
Dec 03, 2003 | 10.96 | 11.06 | 10.92 | 10.98 | 843,671 | +0.02(+0.21%) |
Dec 02, 2003 | 10.95 | 11.02 | 10.89 | 10.96 | 1,361,520 | +0.01(+0.07%) |
Dec 01, 2003 | 10.78 | 10.96 | 10.78 | 10.95 | 2,003,480 | +0.24(+2.20%) |
Nov 28, 2003 | 10.65 | 10.83 | 10.65 | 10.71 | 758,679 | -0.10(-0.94%) |
Nov 26, 2003 | 10.75 | 10.82 | 10.71 | 10.81 | 1,119,033 | +0.08(+0.73%) |
Nov 25, 2003 | 10.59 | 10.81 | 10.57 | 10.74 | 1,950,727 | +0.06(+0.59%) |
Nov 24, 2003 | 10.32 | 10.78 | 10.30 | 10.67 | 3,651,832 | +0.16(+1.49%) |
Nov 21, 2003 | 10.72 | 10.75 | 10.52 | 10.52 | 2,017,879 | -0.26(-2.40%) |
Nov 20, 2003 | 10.83 | 10.92 | 10.77 | 10.78 | 1,285,576 | -0.13(-1.15%) |
Nov 19, 2003 | 10.99 | 11.03 | 10.86 | 10.90 | 1,023,593 | -0.08(-0.71%) |
Nov 18, 2003 | 10.97 | 11.15 | 10.95 | 10.98 | 1,054,175 | -0.05(-0.50%) |
Nov 17, 2003 | 11.12 | 11.16 | 10.99 | 11.03 | 906,618 | -0.05(-0.50%) |
Nov 14, 2003 | 11.08 | 11.25 | 11.02 | 11.09 | 876,546 | -0.05(-0.49%) |
Nov 13, 2003 | 11.19 | 11.25 | 11.07 | 11.14 | 1,527,044 | -0.13(-1.11%) |
Nov 12, 2003 | 11.10 | 11.37 | 11.10 | 11.27 | 1,927,663 | +0.16(+1.48%) |
Nov 11, 2003 | 11.36 | 11.37 | 11.07 | 11.10 | 2,243,164 | -0.25(-2.21%) |
Nov 10, 2003 | 11.17 | 11.85 | 11.32 | 11.36 | 6,921,903 | +0.19(+1.69%) |
Nov 07, 2003 | 11.16 | 11.18 | 11.08 | 11.17 | 1,291,310 | +0.00(+0.00%) |
Nov 06, 2003 | 11.16 | 11.19 | 11.13 | 11.17 | 1,231,421 | +0.05(+0.42%) |
Nov 05, 2003 | 11.23 | 11.20 | 11.12 | 11.12 | 940,386 | -0.06(-0.56%) |
Nov 04, 2003 | 11.23 | 11.31 | 11.22 | 11.18 | 1,262,023 | -0.10(-0.90%) |
Nov 03, 2003 | 11.25 | 11.33 | 11.25 | 11.29 | 1,896,998 | +0.09(+0.77%) |
Oct 31, 2003 | 11.29 | 11.29 | 11.16 | 11.20 | 700,574 | -0.09(-0.83%) |
Oct 30, 2003 | 11.22 | 11.33 | 11.14 | 11.29 | 839,466 | +0.12(+1.05%) |
Oct 29, 2003 | 11.30 | 11.32 | 11.11 | 11.18 | 1,200,839 | -0.09(-0.84%) |
Oct 28, 2003 | 11.09 | 11.27 | 11.09 | 11.27 | 880,242 | +0.17(+1.56%) |
Oct 27, 2003 | 11.22 | 11.29 | 11.00 | 11.10 | 872,596 | -0.09(-0.77%) |
Oct 24, 2003 | 11.25 | 11.29 | 11.10 | 11.18 | 1,102,723 | -0.07(-0.63%) |
Oct 23, 2003 | 11.22 | 11.32 | 11.19 | 11.25 | 1,208,612 | +0.04(+0.35%) |
Oct 22, 2003 | 11.36 | 11.36 | 11.13 | 11.21 | 1,339,604 | -0.14(-1.24%) |
Oct 21, 2003 | 11.31 | 11.39 | 11.30 | 11.36 | 1,232,313 | +0.04(+0.35%) |
Oct 20, 2003 | 11.30 | 11.36 | 11.25 | 11.32 | 1,139,676 | +0.05(+0.49%) |
Oct 17, 2003 | 11.30 | 11.37 | 11.17 | 11.26 | 1,716,013 | -0.11(-0.97%) |
Oct 16, 2003 | 11.20 | 11.36 | 11.20 | 11.37 | 1,473,908 | +0.18(+1.61%) |
Oct 15, 2003 | 11.11 | 11.25 | 11.11 | 11.19 | 2,209,779 | +0.08(+0.71%) |
Oct 14, 2003 | 11.09 | 11.18 | 11.03 | 11.11 | 1,485,121 | -0.04(-0.35%) |
Oct 13, 2003 | 11.02 | 11.18 | 10.99 | 11.15 | 2,530,377 | +0.13(+1.21%) |
Oct 10, 2003 | 11.10 | 11.24 | 10.88 | 11.02 | 3,101,362 | -0.15(-1.34%) |
Oct 09, 2003 | 11.18 | 11.29 | 11.14 | 11.17 | 2,177,923 | -0.02(-0.14%) |
Oct 08, 2003 | 11.15 | 11.22 | 11.15 | 11.18 | 2,338,732 | -0.07(-0.63%) |
Oct 07, 2003 | 11.33 | 11.34 | 11.25 | 11.25 | 2,313,375 | -0.08(-0.69%) |
Oct 06, 2003 | 11.37 | 11.47 | 11.24 | 11.33 | 1,198,418 | -0.04(-0.34%) |
Oct 03, 2003 | 11.18 | 11.40 | 11.15 | 11.37 | 3,286,381 | +0.15(+1.33%) |
Oct 02, 2003 | 11.21 | 11.29 | 11.19 | 11.22 | 1,705,564 | -0.04(-0.35%) |