Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.56 | 12.68 | 12.53 | 12.66 | 3,425,022 | +0.08(+0.64%) |
Dec 30, 2003 | 12.47 | 12.58 | 12.43 | 12.58 | 2,321,254 | +0.07(+0.59%) |
Dec 29, 2003 | 12.29 | 12.51 | 12.30 | 12.51 | 3,016,431 | +0.21(+1.74%) |
Dec 26, 2003 | 12.34 | 12.34 | 12.22 | 12.29 | 605,743 | -0.01(-0.09%) |
Dec 24, 2003 | 12.25 | 12.34 | 12.16 | 12.31 | 1,927,521 | +0.01(+0.09%) |
Dec 23, 2003 | 12.30 | 12.34 | 12.26 | 12.29 | 2,256,394 | +0.04(+0.34%) |
Dec 22, 2003 | 12.32 | 12.32 | 12.19 | 12.25 | 3,088,720 | -0.07(-0.54%) |
Dec 19, 2003 | 12.30 | 12.37 | 12.22 | 12.32 | 5,368,544 | +0.08(+0.66%) |
Dec 18, 2003 | 12.17 | 12.25 | 12.08 | 12.24 | 5,263,110 | +0.10(+0.81%) |
Dec 17, 2003 | 12.35 | 12.39 | 12.05 | 12.14 | 7,804,090 | -0.26(-2.09%) |
Dec 16, 2003 | 12.33 | 12.41 | 12.32 | 12.40 | 3,366,162 | +0.07(+0.57%) |
Dec 15, 2003 | 12.60 | 12.60 | 12.33 | 12.33 | 3,294,730 | -0.14(-1.09%) |
Dec 12, 2003 | 12.39 | 12.51 | 12.38 | 12.47 | 3,417,307 | +0.06(+0.45%) |
Dec 11, 2003 | 12.35 | 12.51 | 12.31 | 12.41 | 3,921,903 | +0.02(+0.17%) |
Dec 10, 2003 | 12.41 | 12.45 | 12.33 | 12.39 | 3,968,762 | -0.02(-0.20%) |
Dec 09, 2003 | 12.51 | 12.53 | 12.35 | 12.41 | 2,632,983 | -0.14(-1.09%) |
Dec 08, 2003 | 12.42 | 12.56 | 12.42 | 12.55 | 1,944,379 | +0.14(+1.10%) |
Dec 05, 2003 | 12.60 | 12.63 | 12.40 | 12.41 | 2,131,245 | -0.18(-1.44%) |
Dec 04, 2003 | 12.54 | 12.63 | 12.49 | 12.60 | 2,138,674 | +0.09(+0.73%) |
Dec 03, 2003 | 12.60 | 12.61 | 12.49 | 12.50 | 2,865,280 | +0.02(+0.17%) |
Dec 02, 2003 | 12.73 | 12.76 | 12.48 | 12.48 | 4,259,633 | -0.28(-2.19%) |
Dec 01, 2003 | 12.63 | 12.84 | 12.60 | 12.76 | 4,703,655 | +0.17(+1.39%) |
Nov 28, 2003 | 12.41 | 12.59 | 12.41 | 12.59 | 1,318,063 | +0.09(+0.76%) |
Nov 26, 2003 | 12.40 | 12.52 | 12.34 | 12.49 | 2,540,122 | +0.18(+1.45%) |
Nov 25, 2003 | 12.39 | 12.39 | 12.29 | 12.32 | 4,762,800 | -0.15(-1.18%) |
Nov 24, 2003 | 12.37 | 12.47 | 12.33 | 12.46 | 4,100,768 | +0.16(+1.31%) |
Nov 21, 2003 | 12.30 | 12.33 | 12.25 | 12.30 | 3,108,435 | +0.05(+0.43%) |
Nov 20, 2003 | 12.41 | 12.46 | 12.25 | 12.25 | 11,314,545 | -0.18(-1.46%) |
Nov 19, 2003 | 12.49 | 12.49 | 12.33 | 12.43 | 4,041,623 | -0.03(-0.22%) |
Nov 18, 2003 | 12.52 | 12.56 | 12.42 | 12.46 | 2,994,144 | -0.07(-0.59%) |
Nov 17, 2003 | 12.50 | 12.56 | 12.43 | 12.53 | 3,144,722 | -0.10(-0.78%) |
Nov 14, 2003 | 12.67 | 12.67 | 12.56 | 12.63 | 4,588,506 | -0.01(-0.06%) |
Nov 13, 2003 | 12.54 | 12.66 | 12.48 | 12.64 | 3,656,461 | +0.09(+0.73%) |
Nov 12, 2003 | 12.48 | 12.58 | 12.40 | 12.55 | 3,372,448 | +0.09(+0.73%) |
Nov 11, 2003 | 12.42 | 12.46 | 12.27 | 12.46 | 2,805,849 | +0.05(+0.39%) |
Nov 10, 2003 | 12.23 | 12.42 | 12.22 | 12.41 | 5,031,385 | +0.12(+0.94%) |
Nov 07, 2003 | 12.49 | 12.49 | 12.29 | 12.29 | 3,050,432 | -0.15(-1.21%) |
Nov 06, 2003 | 12.46 | 12.53 | 12.32 | 12.44 | 3,767,038 | +0.02(+0.17%) |
Nov 05, 2003 | 12.72 | 12.76 | 12.34 | 12.42 | 7,724,371 | -0.35(-2.77%) |
Nov 04, 2003 | 12.81 | 12.81 | 12.71 | 12.77 | 3,169,001 | -0.04(-0.33%) |
Nov 03, 2003 | 12.77 | 12.88 | 12.75 | 12.82 | 3,327,303 | +0.05(+0.38%) |
Oct 31, 2003 | 12.72 | 12.78 | 12.66 | 12.77 | 6,874,616 | +0.05(+0.39%) |
Oct 30, 2003 | 12.72 | 12.79 | 12.68 | 12.72 | 3,334,160 | +0.00(+0.03%) |
Oct 29, 2003 | 12.67 | 12.74 | 12.61 | 12.71 | 4,617,365 | +0.06(+0.47%) |
Oct 28, 2003 | 12.56 | 12.68 | 12.51 | 12.66 | 5,913,999 | +0.09(+0.75%) |
Oct 27, 2003 | 12.40 | 12.59 | 12.36 | 12.56 | 5,058,529 | +0.17(+1.38%) |
Oct 24, 2003 | 12.27 | 12.39 | 12.25 | 12.39 | 4,621,651 | +0.01(+0.08%) |
Oct 23, 2003 | 12.33 | 12.41 | 12.18 | 12.38 | 5,406,546 | +0.05(+0.40%) |
Oct 22, 2003 | 12.45 | 12.45 | 12.17 | 12.33 | 2,809,849 | -0.12(-0.98%) |
Oct 21, 2003 | 12.38 | 12.50 | 12.27 | 12.45 | 4,761,372 | +0.08(+0.62%) |
Oct 20, 2003 | 12.37 | 12.41 | 12.28 | 12.38 | 3,589,887 | -0.06(-0.45%) |
Oct 17, 2003 | 12.50 | 12.50 | 12.26 | 12.43 | 6,275,159 | -0.01(-0.08%) |
Oct 16, 2003 | 12.31 | 12.47 | 12.31 | 12.44 | 4,406,498 | +0.06(+0.48%) |
Oct 15, 2003 | 12.34 | 12.51 | 12.27 | 12.38 | 11,179,681 | +0.05(+0.37%) |
Oct 14, 2003 | 12.12 | 12.35 | 12.08 | 12.34 | 7,128,914 | +0.25(+2.06%) |
Oct 13, 2003 | 11.75 | 12.15 | 12.04 | 12.09 | 7,462,645 | +0.34(+2.86%) |
Oct 10, 2003 | 11.63 | 11.83 | 11.60 | 11.75 | 5,097,959 | +0.11(+0.90%) |
Oct 09, 2003 | 11.66 | 11.66 | 11.59 | 11.65 | 4,227,918 | -0.02(-0.15%) |
Oct 08, 2003 | 11.59 | 11.67 | 11.56 | 11.66 | 3,613,316 | +0.04(+0.36%) |
Oct 07, 2003 | 11.62 | 11.63 | 11.44 | 11.62 | 4,607,364 | +0.00(+0.00%) |
Oct 06, 2003 | 11.70 | 11.70 | 11.53 | 11.62 | 3,540,741 | -0.07(-0.63%) |
Oct 03, 2003 | 11.72 | 11.79 | 11.63 | 11.70 | 5,716,846 | +0.09(+0.78%) |
Oct 02, 2003 | 11.61 | 11.73 | 11.45 | 11.61 | 5,946,286 | -0.07(-0.60%) |