Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.02 | 12.12 | 11.94 | 12.00 | 911,558 | -0.02(-0.14%) |
Dec 30, 2003 | 11.80 | 12.04 | 11.76 | 12.01 | 957,329 | +0.18(+1.49%) |
Dec 29, 2003 | 11.69 | 11.85 | 11.60 | 11.84 | 1,331,738 | +0.15(+1.27%) |
Dec 26, 2003 | 11.64 | 11.85 | 11.60 | 11.69 | 680,599 | -0.03(-0.29%) |
Dec 24, 2003 | 11.92 | 11.92 | 11.63 | 11.72 | 1,027,826 | -0.20(-1.67%) |
Dec 23, 2003 | 11.72 | 11.93 | 11.68 | 11.92 | 1,665,461 | +0.30(+2.55%) |
Dec 22, 2003 | 11.55 | 11.66 | 11.40 | 11.63 | 2,885,315 | +0.08(+0.69%) |
Dec 19, 2003 | 11.53 | 11.86 | 11.40 | 11.55 | 4,386,809 | +0.14(+1.25%) |
Dec 18, 2003 | 11.06 | 11.42 | 11.01 | 11.40 | 1,542,178 | +0.35(+3.15%) |
Dec 17, 2003 | 11.15 | 11.16 | 11.02 | 11.06 | 2,138,251 | -0.07(-0.61%) |
Dec 16, 2003 | 11.24 | 11.31 | 11.07 | 11.13 | 1,489,919 | -0.17(-1.51%) |
Dec 15, 2003 | 11.29 | 11.40 | 11.24 | 11.30 | 2,098,969 | +0.13(+1.18%) |
Dec 12, 2003 | 11.38 | 11.41 | 11.15 | 11.17 | 2,004,095 | -0.21(-1.85%) |
Dec 11, 2003 | 11.60 | 11.66 | 11.38 | 11.38 | 1,674,756 | -0.27(-2.30%) |
Dec 10, 2003 | 11.39 | 11.64 | 11.39 | 11.64 | 1,551,823 | +0.22(+1.90%) |
Dec 09, 2003 | 11.44 | 11.51 | 11.39 | 11.43 | 1,263,344 | -0.02(-0.20%) |
Dec 08, 2003 | 11.39 | 11.48 | 11.33 | 11.45 | 1,697,904 | +0.02(+0.15%) |
Dec 05, 2003 | 11.48 | 11.48 | 11.33 | 11.43 | 1,067,985 | -0.05(-0.40%) |
Dec 04, 2003 | 11.55 | 11.58 | 11.39 | 11.48 | 2,152,631 | -0.13(-1.08%) |
Dec 03, 2003 | 11.72 | 11.77 | 11.57 | 11.60 | 1,373,826 | -0.07(-0.59%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.62 | 11.67 | 1,665,461 | -0.27(-2.29%) |
Dec 01, 2003 | 11.81 | 11.98 | 11.75 | 11.95 | 1,705,445 | +0.14(+1.16%) |
Nov 28, 2003 | 11.75 | 11.86 | 11.69 | 11.81 | 638,687 | +0.04(+0.34%) |
Nov 26, 2003 | 11.73 | 11.77 | 11.64 | 11.77 | 1,230,200 | +0.02(+0.19%) |
Nov 25, 2003 | 11.61 | 11.79 | 11.54 | 11.75 | 1,148,479 | +0.13(+1.13%) |
Nov 24, 2003 | 11.40 | 11.62 | 11.31 | 11.62 | 1,264,923 | +0.30(+2.67%) |
Nov 21, 2003 | 11.06 | 11.31 | 11.01 | 11.31 | 2,576,844 | +0.25(+2.27%) |
Nov 20, 2003 | 11.15 | 11.17 | 11.05 | 11.06 | 1,555,857 | -0.15(-1.32%) |
Nov 19, 2003 | 11.18 | 11.26 | 10.93 | 11.21 | 3,033,325 | -0.14(-1.26%) |
Nov 18, 2003 | 11.53 | 11.54 | 11.34 | 11.35 | 1,188,463 | -0.19(-1.68%) |
Nov 17, 2003 | 11.58 | 11.70 | 11.34 | 11.55 | 1,095,167 | -0.14(-1.22%) |
Nov 14, 2003 | 11.71 | 11.75 | 11.60 | 11.69 | 1,348,573 | -0.07(-0.58%) |
Nov 13, 2003 | 11.68 | 11.78 | 11.59 | 11.76 | 1,089,380 | +0.08(+0.68%) |
Nov 12, 2003 | 11.49 | 11.74 | 11.43 | 11.68 | 1,873,271 | +0.21(+1.84%) |
Nov 11, 2003 | 11.46 | 11.50 | 11.41 | 11.47 | 1,403,463 | +0.01(+0.05%) |
Nov 10, 2003 | 11.60 | 11.60 | 11.45 | 11.46 | 2,132,815 | -0.14(-1.23%) |
Nov 07, 2003 | 11.74 | 11.97 | 11.59 | 11.60 | 1,449,409 | -0.03(-0.29%) |
Nov 06, 2003 | 11.58 | 11.68 | 11.50 | 11.64 | 1,868,186 | +0.07(+0.59%) |
Nov 05, 2003 | 11.34 | 11.70 | 11.46 | 11.57 | 2,508,451 | -0.08(-0.68%) |
Nov 04, 2003 | 11.34 | 11.81 | 11.34 | 11.65 | 5,873,922 | -0.55(-4.53%) |
Nov 03, 2003 | 11.95 | 12.25 | 11.92 | 12.20 | 854,609 | +0.27(+2.25%) |
Oct 31, 2003 | 11.97 | 11.97 | 11.89 | 11.94 | 1,484,132 | -0.04(-0.33%) |
Oct 30, 2003 | 11.83 | 12.04 | 11.83 | 11.97 | 1,681,244 | +0.15(+1.30%) |
Oct 29, 2003 | 11.59 | 11.83 | 11.55 | 11.82 | 1,236,689 | +0.17(+1.42%) |
Oct 28, 2003 | 11.51 | 11.67 | 11.46 | 11.66 | 1,237,916 | +0.22(+1.94%) |
Oct 27, 2003 | 11.40 | 11.51 | 11.32 | 11.43 | 1,048,520 | +0.02(+0.20%) |
Oct 24, 2003 | 11.21 | 11.44 | 11.19 | 11.41 | 1,563,573 | +0.21(+1.83%) |
Oct 23, 2003 | 11.23 | 11.40 | 11.19 | 11.21 | 2,564,569 | -0.09(-0.76%) |
Oct 22, 2003 | 11.55 | 11.55 | 11.24 | 11.29 | 3,096,457 | -0.26(-2.22%) |
Oct 21, 2003 | 11.69 | 11.85 | 11.34 | 11.55 | 4,704,749 | -0.30(-2.55%) |
Oct 20, 2003 | 11.78 | 11.91 | 11.71 | 11.85 | 3,027,538 | +0.03(+0.29%) |
Oct 17, 2003 | 11.75 | 11.86 | 11.66 | 11.82 | 3,801,258 | +0.07(+0.58%) |
Oct 16, 2003 | 11.42 | 11.76 | 11.42 | 11.75 | 3,119,255 | +0.33(+2.90%) |
Oct 15, 2003 | 11.41 | 11.41 | 11.09 | 11.42 | 7,213,727 | +0.01(+0.05%) |
Oct 14, 2003 | 11.26 | 11.43 | 11.17 | 11.41 | 3,296,551 | +0.15(+1.32%) |
Oct 13, 2003 | 11.03 | 11.27 | 11.03 | 11.26 | 2,174,903 | +0.24(+2.17%) |
Oct 10, 2003 | 11.12 | 11.18 | 10.99 | 11.02 | 2,075,470 | -0.15(-1.38%) |
Oct 09, 2003 | 10.95 | 11.26 | 10.94 | 11.18 | 3,161,518 | +0.25(+2.24%) |
Oct 08, 2003 | 10.85 | 10.99 | 10.81 | 10.93 | 1,846,265 | +0.10(+0.90%) |
Oct 07, 2003 | 10.86 | 10.95 | 10.81 | 10.83 | 3,126,445 | -0.11(-0.99%) |
Oct 06, 2003 | 10.93 | 11.03 | 10.90 | 10.94 | 1,484,132 | +0.02(+0.16%) |
Oct 03, 2003 | 10.93 | 10.97 | 10.83 | 10.93 | 3,877,893 | +0.17(+1.59%) |
Oct 02, 2003 | 10.87 | 10.94 | 10.75 | 10.75 | 3,651,319 | -0.19(-1.77%) |