Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.77 | 11.79 | 11.73 | 11.79 | 1,172,611 | +0.07(+0.60%) |
Dec 30, 2003 | 11.66 | 11.74 | 11.72 | 11.72 | 1,612,576 | +0.06(+0.48%) |
Dec 29, 2003 | 11.54 | 11.70 | 11.54 | 11.66 | 2,129,960 | +0.22(+1.96%) |
Dec 26, 2003 | 11.33 | 11.44 | 11.33 | 11.44 | 432,412 | +0.09(+0.76%) |
Dec 24, 2003 | 11.35 | 11.36 | 11.29 | 11.35 | 303,066 | +0.09(+0.81%) |
Dec 23, 2003 | 11.16 | 11.29 | 11.15 | 11.26 | 2,054,430 | +0.12(+1.06%) |
Dec 22, 2003 | 11.21 | 11.22 | 11.13 | 11.14 | 1,415,253 | -0.09(-0.76%) |
Dec 19, 2003 | 11.13 | 11.35 | 11.10 | 11.23 | 3,919,090 | +0.16(+1.45%) |
Dec 18, 2003 | 10.93 | 11.10 | 10.91 | 11.07 | 1,937,358 | +0.17(+1.60%) |
Dec 17, 2003 | 10.88 | 10.92 | 10.86 | 10.89 | 1,791,961 | +0.15(+1.40%) |
Dec 16, 2003 | 10.72 | 10.79 | 10.71 | 10.74 | 1,201,879 | -0.17(-1.52%) |
Dec 15, 2003 | 10.90 | 10.95 | 10.89 | 10.91 | 1,014,941 | +0.08(+0.73%) |
Dec 12, 2003 | 10.78 | 10.90 | 10.73 | 10.83 | 867,656 | +0.08(+0.74%) |
Dec 11, 2003 | 10.59 | 10.79 | 10.57 | 10.75 | 1,542,711 | -0.10(-0.95%) |
Dec 10, 2003 | 10.92 | 10.92 | 10.81 | 10.85 | 1,440,744 | -0.27(-2.41%) |
Dec 09, 2003 | 11.18 | 11.22 | 11.07 | 11.12 | 2,889,986 | +0.29(+2.70%) |
Dec 08, 2003 | 10.81 | 10.83 | 10.78 | 10.83 | 2,077,089 | -0.02(-0.20%) |
Dec 05, 2003 | 10.70 | 10.90 | 10.66 | 10.85 | 1,000,779 | +0.04(+0.33%) |
Dec 04, 2003 | 10.70 | 10.83 | 10.67 | 10.81 | 1,249,086 | +0.09(+0.84%) |
Dec 03, 2003 | 10.64 | 10.81 | 10.64 | 10.72 | 766,634 | +0.22(+2.07%) |
Dec 02, 2003 | 10.52 | 10.74 | 10.48 | 10.51 | 1,596,526 | -0.21(-2.00%) |
Dec 01, 2003 | 10.43 | 10.75 | 10.43 | 10.72 | 1,246,253 | +0.31(+3.02%) |
Nov 28, 2003 | 10.26 | 10.41 | 10.26 | 10.41 | 723,204 | -0.00(-0.01%) |
Nov 26, 2003 | 10.25 | 10.40 | 10.23 | 10.41 | 2,151,676 | +0.29(+2.89%) |
Nov 25, 2003 | 10.06 | 10.11 | 9.999 | 10.12 | 1,031,935 | +0.11(+1.06%) |
Nov 24, 2003 | 10.01 | 10.15 | 9.978 | 10.01 | 1,489,839 | -0.05(-0.53%) |
Nov 21, 2003 | 10.03 | 10.14 | 9.967 | 10.06 | 694,880 | +0.16(+1.64%) |
Nov 20, 2003 | 9.881 | 10.04 | 9.832 | 9.900 | 909,198 | -0.27(-2.63%) |
Nov 19, 2003 | 10.10 | 10.17 | 10.07 | 10.17 | 578,752 | +0.16(+1.57%) |
Nov 18, 2003 | 10.05 | 10.08 | 9.977 | 10.01 | 1,265,136 | -0.21(-2.06%) |
Nov 17, 2003 | 10.25 | 10.33 | 10.08 | 10.22 | 1,863,715 | -0.21(-1.98%) |
Nov 14, 2003 | 10.47 | 10.54 | 10.39 | 10.43 | 1,298,180 | -0.11(-1.09%) |
Nov 13, 2003 | 10.55 | 10.59 | 10.51 | 10.54 | 1,605,023 | +0.04(+0.33%) |
Nov 12, 2003 | 10.34 | 10.52 | 10.34 | 10.51 | 463,568 | +0.26(+2.59%) |
Nov 11, 2003 | 10.19 | 10.32 | 10.19 | 10.24 | 824,226 | -0.08(-0.80%) |
Nov 10, 2003 | 10.52 | 10.43 | 10.37 | 10.32 | 562,702 | -0.20(-1.88%) |
Nov 07, 2003 | 10.37 | 10.54 | 10.37 | 10.52 | 771,355 | +0.22(+2.12%) |
Nov 06, 2003 | 10.29 | 10.32 | 10.27 | 10.30 | 1,298,180 | -0.07(-0.66%) |
Nov 05, 2003 | 10.51 | 10.43 | 10.28 | 10.37 | 1,723,040 | -0.25(-2.32%) |
Nov 04, 2003 | 10.51 | 10.64 | 10.50 | 10.62 | 1,593,920 | +0.14(+1.31%) |
Nov 03, 2003 | 10.49 | 10.52 | 10.45 | 10.48 | 794,958 | -0.01(-0.08%) |
Oct 31, 2003 | 10.44 | 10.53 | 10.38 | 10.49 | 1,477,566 | -0.02(-0.16%) |
Oct 30, 2003 | 10.60 | 10.61 | 10.49 | 10.51 | 930,913 | +0.26(+2.49%) |
Oct 29, 2003 | 10.13 | 10.27 | 10.13 | 10.25 | 1,781,576 | -0.01(-0.09%) |
Oct 28, 2003 | 10.06 | 10.28 | 10.03 | 10.26 | 878,986 | +0.27(+2.66%) |
Oct 27, 2003 | 9.962 | 10.05 | 9.956 | 9.996 | 1,185,829 | -0.06(-0.63%) |
Oct 24, 2003 | 10.01 | 10.06 | 9.978 | 10.06 | 743,975 | -0.16(-1.52%) |
Oct 23, 2003 | 10.06 | 10.29 | 10.06 | 10.22 | 1,297,236 | +0.02(+0.21%) |
Oct 22, 2003 | 10.46 | 10.46 | 10.14 | 10.19 | 1,218,873 | -0.27(-2.57%) |
Oct 21, 2003 | 10.40 | 10.48 | 10.33 | 10.46 | 1,042,321 | +0.07(+0.66%) |
Oct 20, 2003 | 10.48 | 10.48 | 10.28 | 10.39 | 1,152,784 | -0.08(-0.80%) |
Oct 17, 2003 | 10.35 | 10.48 | 10.35 | 10.48 | 1,092,360 | +0.12(+1.11%) |
Oct 16, 2003 | 10.29 | 10.40 | 10.29 | 10.36 | 878,986 | -0.17(-1.57%) |
Oct 15, 2003 | 10.59 | 10.61 | 10.49 | 10.53 | 594,802 | +0.07(+0.65%) |
Oct 14, 2003 | 10.32 | 10.43 | 10.32 | 10.46 | 1,326,504 | +0.02(+0.20%) |
Oct 13, 2003 | 10.10 | 10.52 | 10.35 | 10.44 | 1,554,040 | +0.34(+3.40%) |
Oct 10, 2003 | 10.09 | 10.13 | 10.09 | 10.10 | 502,278 | +0.03(+0.34%) |
Oct 09, 2003 | 9.824 | 10.05 | 9.940 | 10.06 | 868,601 | +0.24(+2.43%) |
Oct 08, 2003 | 9.869 | 9.869 | 9.787 | 9.824 | 726,037 | +0.03(+0.27%) |
Oct 07, 2003 | 9.792 | 9.844 | 9.706 | 9.797 | 641,065 | +0.01(+0.05%) |
Oct 06, 2003 | 9.873 | 9.873 | 9.749 | 9.792 | 1,024,382 | +0.21(+2.15%) |
Oct 03, 2003 | 9.711 | 9.796 | 9.573 | 9.586 | 646,730 | +0.09(+0.94%) |
Oct 02, 2003 | 9.456 | 9.511 | 9.422 | 9.497 | 767,579 | +0.15(+1.56%) |