Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.42 | 11.42 | 11.28 | 11.32 | 2,391,792 | +0.06(+0.58%) |
Dec 30, 2003 | 11.18 | 11.29 | 11.17 | 11.26 | 2,966,721 | +0.09(+0.84%) |
Dec 29, 2003 | 11.12 | 11.17 | 11.04 | 11.16 | 3,463,704 | +0.05(+0.43%) |
Dec 26, 2003 | 11.13 | 11.15 | 11.11 | 11.12 | 366,197 | -0.01(-0.09%) |
Dec 24, 2003 | 11.13 | 11.17 | 11.09 | 11.13 | 683,742 | -0.01(-0.05%) |
Dec 23, 2003 | 11.10 | 11.15 | 11.09 | 11.13 | 2,196,661 | +0.02(+0.21%) |
Dec 22, 2003 | 11.04 | 11.12 | 11.04 | 11.11 | 2,925,393 | +0.09(+0.80%) |
Dec 19, 2003 | 11.09 | 11.09 | 10.98 | 11.02 | 3,843,503 | -0.07(-0.67%) |
Dec 18, 2003 | 11.03 | 11.12 | 10.98 | 11.09 | 2,028,733 | +0.10(+0.94%) |
Dec 17, 2003 | 11.03 | 11.03 | 10.96 | 10.99 | 3,149,297 | -0.03(-0.26%) |
Dec 16, 2003 | 10.92 | 11.06 | 10.86 | 11.02 | 3,422,376 | +0.06(+0.59%) |
Dec 15, 2003 | 11.13 | 11.15 | 10.96 | 10.96 | 2,603,140 | -0.13(-1.19%) |
Dec 12, 2003 | 11.11 | 11.11 | 11.06 | 11.09 | 2,169,981 | +0.00(+0.00%) |
Dec 11, 2003 | 11.05 | 11.20 | 11.04 | 11.09 | 2,855,293 | +0.08(+0.71%) |
Dec 10, 2003 | 11.21 | 11.21 | 10.98 | 11.01 | 3,999,398 | -0.20(-1.81%) |
Dec 09, 2003 | 11.47 | 11.47 | 11.21 | 11.21 | 2,802,979 | -0.26(-2.25%) |
Dec 08, 2003 | 11.40 | 11.48 | 11.37 | 11.47 | 2,423,703 | +0.06(+0.49%) |
Dec 05, 2003 | 11.47 | 11.50 | 11.42 | 11.41 | 2,156,902 | -0.06(-0.50%) |
Dec 04, 2003 | 11.47 | 11.50 | 11.46 | 11.47 | 2,680,564 | +0.02(+0.22%) |
Dec 03, 2003 | 11.41 | 11.47 | 11.39 | 11.45 | 2,973,522 | +0.07(+0.59%) |
Dec 02, 2003 | 11.32 | 11.40 | 11.29 | 11.38 | 3,071,872 | +0.00(+0.02%) |
Dec 01, 2003 | 11.10 | 11.39 | 11.10 | 11.38 | 3,184,347 | +0.27(+2.41%) |
Nov 28, 2003 | 11.10 | 11.17 | 11.07 | 11.11 | 646,599 | +0.02(+0.16%) |
Nov 26, 2003 | 11.11 | 11.11 | 11.03 | 11.09 | 2,686,842 | +0.04(+0.35%) |
Nov 25, 2003 | 11.05 | 11.16 | 11.05 | 11.05 | 3,012,758 | -0.02(-0.21%) |
Nov 24, 2003 | 10.93 | 11.10 | 10.93 | 11.08 | 2,715,092 | +0.15(+1.35%) |
Nov 21, 2003 | 10.78 | 10.95 | 10.78 | 10.93 | 3,217,828 | +0.24(+2.25%) |
Nov 20, 2003 | 10.87 | 10.87 | 10.67 | 10.69 | 6,598,876 | -0.18(-1.65%) |
Nov 19, 2003 | 10.94 | 10.95 | 10.87 | 10.87 | 3,715,857 | -0.01(-0.11%) |
Nov 18, 2003 | 11.01 | 11.06 | 10.88 | 10.88 | 3,769,740 | -0.12(-1.11%) |
Nov 17, 2003 | 11.07 | 11.08 | 10.91 | 11.00 | 2,894,528 | -0.08(-0.69%) |
Nov 14, 2003 | 11.24 | 11.27 | 11.05 | 11.08 | 2,393,884 | -0.13(-1.14%) |
Nov 13, 2003 | 11.22 | 11.27 | 11.17 | 11.21 | 2,558,150 | -0.02(-0.17%) |
Nov 12, 2003 | 11.34 | 11.34 | 11.09 | 11.23 | 4,751,149 | -0.08(-0.69%) |
Nov 11, 2003 | 11.38 | 11.39 | 11.28 | 11.30 | 2,383,944 | -0.02(-0.17%) |
Nov 10, 2003 | 11.46 | 11.46 | 11.27 | 11.32 | 2,407,486 | -0.10(-0.85%) |
Nov 07, 2003 | 11.49 | 11.53 | 11.40 | 11.42 | 4,238,996 | -0.05(-0.43%) |
Nov 06, 2003 | 11.31 | 11.49 | 11.26 | 11.47 | 3,882,738 | +0.12(+1.09%) |
Nov 05, 2003 | 11.53 | 11.58 | 11.28 | 11.35 | 3,160,283 | -0.14(-1.20%) |
Nov 04, 2003 | 11.53 | 11.58 | 11.36 | 11.48 | 4,466,373 | +0.04(+0.33%) |
Nov 03, 2003 | 11.39 | 11.45 | 11.24 | 11.45 | 3,213,376 | +0.06(+0.49%) |
Oct 31, 2003 | 11.37 | 11.47 | 11.35 | 11.39 | 2,135,453 | +0.03(+0.24%) |
Oct 30, 2003 | 11.50 | 11.51 | 11.35 | 11.36 | 2,080,001 | -0.09(-0.80%) |
Oct 29, 2003 | 11.38 | 11.57 | 11.35 | 11.46 | 3,139,357 | +0.07(+0.64%) |
Oct 28, 2003 | 11.26 | 11.40 | 11.22 | 11.38 | 5,587,648 | +0.13(+1.14%) |
Oct 27, 2003 | 11.27 | 11.34 | 11.22 | 11.26 | 1,873,884 | +0.03(+0.27%) |
Oct 24, 2003 | 11.20 | 11.23 | 11.15 | 11.22 | 1,917,827 | -0.02(-0.15%) |
Oct 23, 2003 | 11.13 | 11.30 | 11.10 | 11.24 | 1,907,888 | +0.09(+0.82%) |
Oct 22, 2003 | 11.32 | 11.33 | 11.10 | 11.15 | 2,866,802 | -0.18(-1.60%) |
Oct 21, 2003 | 11.08 | 11.37 | 11.07 | 11.33 | 4,125,475 | +0.21(+1.89%) |
Oct 20, 2003 | 11.20 | 11.20 | 11.06 | 11.12 | 1,339,236 | -0.02(-0.14%) |
Oct 17, 2003 | 11.28 | 11.28 | 11.10 | 11.14 | 3,521,772 | -0.13(-1.19%) |
Oct 16, 2003 | 11.26 | 11.32 | 11.21 | 11.27 | 3,467,889 | +0.01(+0.05%) |
Oct 15, 2003 | 11.36 | 11.36 | 11.23 | 11.26 | 2,276,701 | -0.07(-0.62%) |
Oct 14, 2003 | 11.32 | 11.34 | 11.27 | 11.34 | 2,503,743 | +0.05(+0.47%) |
Oct 13, 2003 | 11.15 | 11.37 | 11.22 | 11.28 | 2,259,961 | +0.13(+1.17%) |
Oct 10, 2003 | 11.27 | 11.27 | 11.16 | 11.15 | 1,709,618 | -0.10(-0.85%) |
Oct 09, 2003 | 11.28 | 11.37 | 11.20 | 11.25 | 2,666,963 | -0.03(-0.27%) |
Oct 08, 2003 | 11.16 | 11.34 | 11.14 | 11.28 | 3,938,191 | +0.13(+1.18%) |
Oct 07, 2003 | 11.13 | 11.14 | 11.05 | 11.15 | 3,354,368 | +0.01(+0.12%) |
Oct 06, 2003 | 11.08 | 11.16 | 11.04 | 11.13 | 2,490,665 | +0.06(+0.50%) |
Oct 03, 2003 | 10.96 | 11.15 | 10.96 | 11.08 | 4,458,714 | +0.24(+2.21%) |
Oct 02, 2003 | 10.84 | 10.91 | 10.82 | 10.84 | 4,063,221 | +0.11(+0.98%) |