Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.17 | 12.25 | 12.12 | 12.17 | 9,555,162 | +0.05(+0.38%) |
Dec 30, 2003 | 12.03 | 12.21 | 12.03 | 12.12 | 9,158,939 | +0.08(+0.66%) |
Dec 29, 2003 | 11.87 | 12.06 | 11.71 | 12.04 | 9,936,474 | +0.23(+1.97%) |
Dec 26, 2003 | 11.81 | 11.86 | 11.80 | 11.81 | 2,635,098 | +0.07(+0.60%) |
Dec 24, 2003 | 11.71 | 11.86 | 11.71 | 11.74 | 3,673,942 | +0.02(+0.20%) |
Dec 23, 2003 | 11.72 | 11.77 | 11.67 | 11.71 | 6,251,170 | -0.02(-0.20%) |
Dec 22, 2003 | 11.72 | 11.75 | 11.65 | 11.74 | 7,431,674 | +0.01(+0.10%) |
Dec 19, 2003 | 11.78 | 11.78 | 11.71 | 11.73 | 14,477,421 | -0.04(-0.33%) |
Dec 18, 2003 | 11.65 | 11.84 | 11.62 | 11.77 | 15,146,315 | +0.25(+2.21%) |
Dec 17, 2003 | 11.44 | 11.57 | 11.40 | 11.51 | 9,746,883 | +0.15(+1.29%) |
Dec 16, 2003 | 11.14 | 11.40 | 11.14 | 11.37 | 9,897,064 | +0.25(+2.22%) |
Dec 15, 2003 | 11.30 | 11.30 | 11.12 | 11.12 | 11,198,282 | -0.18(-1.62%) |
Dec 12, 2003 | 11.20 | 11.32 | 11.17 | 11.30 | 7,996,541 | +0.11(+0.94%) |
Dec 11, 2003 | 11.10 | 11.23 | 11.08 | 11.20 | 9,637,176 | +0.12(+1.04%) |
Dec 10, 2003 | 11.13 | 11.13 | 11.05 | 11.08 | 11,168,814 | -0.03(-0.25%) |
Dec 09, 2003 | 11.07 | 11.24 | 11.10 | 11.11 | 9,559,422 | +0.04(+0.34%) |
Dec 08, 2003 | 10.98 | 11.08 | 10.94 | 11.07 | 8,933,489 | +0.09(+0.78%) |
Dec 05, 2003 | 10.93 | 11.00 | 10.92 | 10.98 | 7,967,073 | +0.05(+0.49%) |
Dec 04, 2003 | 10.73 | 10.96 | 10.72 | 10.93 | 9,462,497 | +0.21(+2.00%) |
Dec 03, 2003 | 10.72 | 10.84 | 10.72 | 10.72 | 9,079,055 | +0.06(+0.61%) |
Dec 02, 2003 | 10.65 | 10.77 | 10.64 | 10.65 | 9,125,565 | -0.01(-0.08%) |
Dec 01, 2003 | 10.79 | 10.79 | 10.60 | 10.66 | 11,408,820 | +0.08(+0.80%) |
Nov 28, 2003 | 10.63 | 10.63 | 10.57 | 10.58 | 3,502,458 | -0.02(-0.20%) |
Nov 26, 2003 | 10.52 | 10.63 | 10.52 | 10.60 | 9,624,395 | +0.10(+0.91%) |
Nov 25, 2003 | 10.43 | 10.53 | 10.42 | 10.50 | 7,737,363 | +0.08(+0.74%) |
Nov 24, 2003 | 10.41 | 10.50 | 10.39 | 10.42 | 8,244,358 | +0.08(+0.73%) |
Nov 21, 2003 | 10.43 | 10.49 | 10.36 | 10.35 | 7,499,486 | -0.07(-0.70%) |
Nov 20, 2003 | 10.14 | 10.53 | 10.02 | 10.42 | 7,686,237 | -0.03(-0.27%) |
Nov 19, 2003 | 10.30 | 10.48 | 10.30 | 10.45 | 8,062,933 | +0.09(+0.90%) |
Nov 18, 2003 | 10.39 | 10.43 | 10.35 | 10.36 | 10,155,888 | -0.01(-0.08%) |
Nov 17, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 7,721,741 | -0.09(-0.90%) |
Nov 14, 2003 | 10.67 | 10.67 | 10.43 | 10.46 | 12,790,987 | -0.21(-1.95%) |
Nov 13, 2003 | 10.53 | 10.68 | 10.53 | 10.67 | 11,137,925 | +0.15(+1.39%) |
Nov 12, 2003 | 10.48 | 10.56 | 10.45 | 10.52 | 6,525,615 | +0.08(+0.76%) |
Nov 11, 2003 | 10.39 | 10.46 | 10.36 | 10.44 | 4,191,944 | +0.05(+0.46%) |
Nov 10, 2003 | 10.50 | 10.52 | 10.40 | 10.39 | 6,412,712 | -0.10(-0.99%) |
Nov 07, 2003 | 10.53 | 10.54 | 10.44 | 10.50 | 6,526,325 | +0.06(+0.54%) |
Nov 06, 2003 | 10.36 | 10.46 | 10.30 | 10.44 | 6,678,637 | +0.07(+0.65%) |
Nov 05, 2003 | 10.41 | 10.43 | 10.34 | 10.37 | 6,871,068 | -0.03(-0.32%) |
Nov 04, 2003 | 10.39 | 10.45 | 10.35 | 10.41 | 8,688,512 | -0.05(-0.50%) |
Nov 03, 2003 | 10.46 | 10.56 | 10.42 | 10.46 | 9,102,789 | -0.00(-0.03%) |
Oct 31, 2003 | 10.13 | 10.56 | 10.27 | 10.46 | 18,549,008 | +0.34(+3.34%) |
Oct 30, 2003 | 10.28 | 10.28 | 10.04 | 10.13 | 15,827,989 | -0.17(-1.64%) |
Oct 29, 2003 | 10.33 | 10.37 | 10.28 | 10.29 | 9,902,035 | -0.04(-0.40%) |
Oct 28, 2003 | 10.27 | 10.34 | 10.27 | 10.34 | 7,639,727 | +0.08(+0.77%) |
Oct 27, 2003 | 10.30 | 10.33 | 10.22 | 10.26 | 6,791,539 | -0.04(-0.40%) |
Oct 24, 2003 | 10.35 | 10.37 | 10.22 | 10.30 | 7,896,775 | -0.10(-0.93%) |
Oct 23, 2003 | 10.35 | 10.42 | 10.26 | 10.39 | 9,644,277 | +0.04(+0.43%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.32 | 10.35 | 7,301,730 | -0.11(-1.05%) |
Oct 21, 2003 | 10.47 | 10.51 | 10.40 | 10.46 | 10,077,069 | -0.01(-0.05%) |
Oct 20, 2003 | 10.38 | 10.47 | 10.34 | 10.46 | 7,190,248 | +0.08(+0.79%) |
Oct 17, 2003 | 10.49 | 10.51 | 10.35 | 10.38 | 6,564,669 | -0.10(-0.98%) |
Oct 16, 2003 | 10.43 | 10.50 | 10.43 | 10.49 | 6,634,257 | +0.06(+0.62%) |
Oct 15, 2003 | 10.56 | 10.56 | 10.39 | 10.42 | 9,850,909 | -0.14(-1.32%) |
Oct 14, 2003 | 10.49 | 10.56 | 10.42 | 10.56 | 7,594,637 | +0.08(+0.72%) |
Oct 13, 2003 | 10.44 | 10.55 | 10.42 | 10.48 | 6,327,503 | +0.09(+0.88%) |
Oct 10, 2003 | 10.36 | 10.43 | 10.36 | 10.39 | 6,676,151 | +0.04(+0.37%) |
Oct 09, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 9,982,984 | +0.02(+0.23%) |
Oct 08, 2003 | 10.42 | 10.44 | 10.32 | 10.33 | 6,583,841 | -0.09(-0.84%) |
Oct 07, 2003 | 10.33 | 10.43 | 10.29 | 10.42 | 7,798,429 | +0.04(+0.38%) |
Oct 06, 2003 | 10.38 | 10.41 | 10.32 | 10.38 | 5,662,515 | +0.09(+0.85%) |
Oct 03, 2003 | 10.34 | 10.38 | 10.27 | 10.29 | 9,055,977 | +0.04(+0.38%) |
Oct 02, 2003 | 10.19 | 10.29 | 10.18 | 10.25 | 8,356,195 | -0.05(-0.45%) |