Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.46 | 10.54 | 10.30 | 10.41 | 1,828,944 | -0.04(-0.42%) |
Dec 30, 2003 | 10.51 | 10.53 | 10.36 | 10.46 | 1,329,667 | +0.04(+0.34%) |
Dec 29, 2003 | 10.23 | 10.56 | 10.31 | 10.42 | 1,698,426 | +0.19(+1.90%) |
Dec 26, 2003 | 10.27 | 10.43 | 10.22 | 10.23 | 804,876 | -0.03(-0.26%) |
Dec 24, 2003 | 10.38 | 10.48 | 10.26 | 10.26 | 1,292,246 | -0.26(-2.52%) |
Dec 23, 2003 | 10.22 | 10.52 | 10.22 | 10.52 | 3,184,918 | +0.47(+4.65%) |
Dec 22, 2003 | 9.974 | 10.07 | 9.754 | 10.05 | 3,843,629 | +0.03(+0.26%) |
Dec 19, 2003 | 10.27 | 10.28 | 9.965 | 10.03 | 2,530,064 | -0.25(-2.40%) |
Dec 18, 2003 | 10.12 | 10.41 | 10.09 | 10.27 | 2,277,647 | +0.21(+2.10%) |
Dec 17, 2003 | 10.14 | 10.14 | 9.851 | 10.06 | 2,244,309 | -0.09(-0.87%) |
Dec 16, 2003 | 9.965 | 10.16 | 9.754 | 10.15 | 2,909,256 | +0.04(+0.44%) |
Dec 15, 2003 | 10.36 | 10.81 | 10.04 | 10.11 | 3,007,229 | -0.26(-2.47%) |
Dec 12, 2003 | 10.31 | 10.49 | 10.27 | 10.36 | 2,031,580 | +0.18(+1.73%) |
Dec 11, 2003 | 9.877 | 10.30 | 9.877 | 10.19 | 2,823,529 | +0.31(+3.13%) |
Dec 10, 2003 | 10.05 | 10.19 | 9.833 | 9.877 | 2,228,774 | -0.11(-1.06%) |
Dec 09, 2003 | 10.13 | 10.19 | 9.815 | 9.983 | 3,271,665 | -0.17(-1.65%) |
Dec 08, 2003 | 10.19 | 10.47 | 10.03 | 10.15 | 2,449,894 | -0.06(-0.60%) |
Dec 05, 2003 | 10.30 | 10.51 | 9.965 | 10.21 | 3,933,664 | -0.10(-0.94%) |
Dec 04, 2003 | 10.56 | 10.70 | 9.992 | 10.31 | 2,908,462 | -0.13(-1.27%) |
Dec 03, 2003 | 10.67 | 10.84 | 10.43 | 10.44 | 2,837,590 | -0.11(-1.09%) |
Dec 02, 2003 | 10.98 | 11.07 | 10.55 | 10.56 | 3,787,838 | -0.42(-3.86%) |
Dec 01, 2003 | 11.16 | 11.24 | 10.94 | 10.98 | 3,627,725 | -0.08(-0.72%) |
Nov 28, 2003 | 10.84 | 11.06 | 10.70 | 11.06 | 1,161,162 | +0.31(+2.87%) |
Nov 26, 2003 | 11.07 | 11.24 | 10.71 | 10.75 | 3,724,564 | -0.32(-2.87%) |
Nov 25, 2003 | 10.80 | 11.10 | 10.76 | 11.07 | 3,924,706 | +0.26(+2.45%) |
Nov 24, 2003 | 10.23 | 10.80 | 10.19 | 10.80 | 5,645,472 | +0.72(+7.17%) |
Nov 21, 2003 | 9.533 | 10.19 | 9.868 | 10.08 | 4,294,940 | +0.55(+5.74%) |
Nov 20, 2003 | 9.348 | 9.851 | 9.269 | 9.533 | 3,839,320 | +0.05(+0.56%) |
Nov 19, 2003 | 9.745 | 9.762 | 9.216 | 9.480 | 5,510,078 | -0.19(-1.92%) |
Nov 18, 2003 | 10.14 | 10.30 | 9.692 | 9.665 | 3,658,909 | -0.39(-3.86%) |
Nov 17, 2003 | 10.12 | 10.47 | 9.992 | 10.05 | 3,665,826 | -0.41(-3.88%) |
Nov 14, 2003 | 11.00 | 11.02 | 10.43 | 10.46 | 4,026,761 | -0.54(-4.89%) |
Nov 13, 2003 | 11.01 | 11.11 | 10.85 | 11.00 | 1,718,837 | -0.08(-0.72%) |
Nov 12, 2003 | 10.95 | 11.11 | 10.65 | 11.08 | 3,908,377 | +0.12(+1.13%) |
Nov 11, 2003 | 11.28 | 11.31 | 10.80 | 10.95 | 2,465,202 | -0.34(-2.97%) |
Nov 10, 2003 | 11.46 | 11.56 | 11.17 | 11.29 | 2,429,596 | -0.18(-1.54%) |
Nov 07, 2003 | 11.42 | 11.66 | 11.39 | 11.46 | 1,779,957 | +0.11(+1.01%) |
Nov 06, 2003 | 11.33 | 11.38 | 11.17 | 11.35 | 1,900,042 | -0.02(-0.16%) |
Nov 05, 2003 | 11.42 | 11.50 | 11.18 | 11.37 | 2,744,380 | -0.05(-0.46%) |
Nov 04, 2003 | 11.50 | 11.52 | 11.42 | 11.42 | 1,740,496 | -0.02(-0.15%) |
Nov 03, 2003 | 11.48 | 11.68 | 11.40 | 11.44 | 1,413,773 | -0.04(-0.38%) |
Oct 31, 2003 | 11.77 | 11.84 | 11.53 | 11.48 | 1,852,643 | -0.37(-3.13%) |
Oct 30, 2003 | 11.80 | 11.89 | 11.66 | 11.85 | 2,281,616 | +0.30(+2.60%) |
Oct 29, 2003 | 11.47 | 11.66 | 11.44 | 11.55 | 1,473,338 | +0.04(+0.38%) |
Oct 28, 2003 | 11.51 | 11.55 | 11.38 | 11.51 | 2,930,801 | +0.11(+0.93%) |
Oct 27, 2003 | 11.39 | 11.61 | 11.39 | 11.40 | 1,343,161 | +0.17(+1.49%) |
Oct 24, 2003 | 11.38 | 11.41 | 11.11 | 11.24 | 1,614,741 | -0.17(-1.47%) |
Oct 23, 2003 | 11.55 | 11.65 | 11.38 | 11.40 | 2,813,891 | -0.24(-2.05%) |
Oct 22, 2003 | 11.91 | 12.13 | 11.64 | 11.64 | 2,371,424 | -0.43(-3.58%) |
Oct 21, 2003 | 12.02 | 12.21 | 11.91 | 12.07 | 1,854,117 | +0.26(+2.24%) |
Oct 20, 2003 | 11.64 | 11.98 | 11.56 | 11.81 | 2,434,925 | +0.28(+2.45%) |
Oct 17, 2003 | 12.01 | 12.10 | 11.46 | 11.53 | 3,958,951 | -0.49(-4.04%) |
Oct 16, 2003 | 11.99 | 12.34 | 11.98 | 12.01 | 2,923,884 | +0.04(+0.37%) |
Oct 15, 2003 | 12.12 | 12.36 | 11.89 | 11.97 | 3,607,767 | -0.15(-1.24%) |
Oct 14, 2003 | 12.96 | 12.83 | 12.09 | 12.12 | 6,834,642 | -0.85(-6.53%) |
Oct 13, 2003 | 12.88 | 13.35 | 12.75 | 12.96 | 2,174,117 | +0.08(+0.62%) |
Oct 10, 2003 | 12.95 | 13.33 | 12.65 | 12.88 | 4,543,388 | -0.07(-0.54%) |
Oct 09, 2003 | 12.17 | 13.19 | 12.17 | 12.95 | 6,498,767 | +0.96(+8.01%) |
Oct 08, 2003 | 12.13 | 12.13 | 11.91 | 11.99 | 1,882,126 | -0.13(-1.09%) |
Oct 07, 2003 | 12.37 | 12.33 | 12.05 | 12.13 | 2,575,648 | -0.25(-2.00%) |
Oct 06, 2003 | 11.91 | 12.37 | 11.86 | 12.37 | 2,410,205 | +0.46(+3.85%) |
Oct 03, 2003 | 12.06 | 12.70 | 11.91 | 11.91 | 3,899,646 | +0.08(+0.67%) |
Oct 02, 2003 | 11.90 | 11.93 | 11.61 | 11.83 | 2,663,869 | +0.07(+0.60%) |