Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.84 | 11.99 | 11.73 | 11.76 | 4,324,060 | -0.06(-0.51%) |
Dec 30, 2003 | 11.65 | 11.85 | 11.65 | 11.82 | 3,232,056 | +0.03(+0.26%) |
Dec 29, 2003 | 11.75 | 11.79 | 11.69 | 11.79 | 2,821,039 | +0.04(+0.38%) |
Dec 26, 2003 | 11.67 | 11.77 | 11.59 | 11.74 | 1,237,822 | +0.15(+1.29%) |
Dec 24, 2003 | 11.61 | 11.65 | 11.56 | 11.59 | 799,499 | -0.01(-0.08%) |
Dec 23, 2003 | 11.49 | 11.66 | 11.46 | 11.60 | 4,833,253 | +0.07(+0.60%) |
Dec 22, 2003 | 11.38 | 11.56 | 11.31 | 11.53 | 3,860,385 | +0.13(+1.13%) |
Dec 19, 2003 | 11.55 | 11.60 | 11.32 | 11.40 | 8,257,550 | -0.14(-1.19%) |
Dec 18, 2003 | 11.52 | 11.62 | 11.45 | 11.54 | 4,788,464 | +0.02(+0.15%) |
Dec 17, 2003 | 11.49 | 11.60 | 11.41 | 11.52 | 4,729,534 | -0.03(-0.27%) |
Dec 16, 2003 | 11.45 | 11.62 | 11.44 | 11.55 | 4,903,627 | +0.11(+0.93%) |
Dec 15, 2003 | 11.83 | 11.87 | 11.37 | 11.45 | 6,301,037 | -0.15(-1.32%) |
Dec 12, 2003 | 11.51 | 11.66 | 11.35 | 11.60 | 5,833,385 | +0.10(+0.85%) |
Dec 11, 2003 | 11.54 | 11.80 | 11.42 | 11.50 | 10,259,050 | -0.04(-0.31%) |
Dec 10, 2003 | 11.45 | 11.58 | 11.34 | 11.54 | 5,580,962 | +0.10(+0.84%) |
Dec 09, 2003 | 11.48 | 11.68 | 11.40 | 11.44 | 7,502,624 | -0.08(-0.68%) |
Dec 08, 2003 | 11.09 | 11.55 | 11.06 | 11.52 | 9,591,112 | +0.37(+3.29%) |
Dec 05, 2003 | 11.08 | 11.22 | 11.01 | 11.15 | 4,757,314 | +0.08(+0.70%) |
Dec 04, 2003 | 11.10 | 11.15 | 10.95 | 11.08 | 5,211,839 | -0.07(-0.66%) |
Dec 03, 2003 | 11.09 | 11.34 | 11.07 | 11.15 | 6,455,473 | +0.08(+0.76%) |
Dec 02, 2003 | 11.12 | 11.20 | 11.04 | 11.06 | 5,157,021 | -0.14(-1.27%) |
Dec 01, 2003 | 11.16 | 11.28 | 11.12 | 11.21 | 6,586,676 | +0.02(+0.22%) |
Nov 28, 2003 | 11.19 | 11.22 | 11.08 | 11.18 | 1,396,257 | -0.09(-0.77%) |
Nov 26, 2003 | 11.03 | 11.28 | 10.99 | 11.27 | 5,769,806 | +0.28(+2.59%) |
Nov 25, 2003 | 11.03 | 11.15 | 10.92 | 10.98 | 5,739,103 | -0.05(-0.46%) |
Nov 24, 2003 | 10.86 | 11.06 | 10.76 | 11.04 | 5,467,589 | +0.26(+2.39%) |
Nov 21, 2003 | 10.47 | 10.76 | 10.42 | 10.78 | 9,274,320 | +0.31(+2.97%) |
Nov 20, 2003 | 10.51 | 10.66 | 10.28 | 10.47 | 8,825,031 | +0.16(+1.53%) |
Nov 19, 2003 | 10.34 | 10.37 | 10.16 | 10.31 | 7,298,096 | +0.04(+0.39%) |
Nov 18, 2003 | 10.62 | 10.73 | 10.26 | 10.27 | 6,045,566 | -0.38(-3.55%) |
Nov 17, 2003 | 10.60 | 10.70 | 10.51 | 10.65 | 5,051,911 | -0.05(-0.48%) |
Nov 14, 2003 | 11.16 | 11.23 | 10.68 | 10.70 | 5,098,547 | -0.50(-4.49%) |
Nov 13, 2003 | 11.18 | 11.36 | 11.09 | 11.20 | 3,393,045 | -0.03(-0.26%) |
Nov 12, 2003 | 10.98 | 11.24 | 10.96 | 11.23 | 3,444,021 | +0.24(+2.19%) |
Nov 11, 2003 | 10.96 | 11.06 | 10.83 | 10.99 | 2,910,712 | +0.04(+0.39%) |
Nov 10, 2003 | 10.93 | 11.08 | 10.87 | 10.95 | 4,433,236 | -0.01(-0.08%) |
Nov 07, 2003 | 11.01 | 11.12 | 10.94 | 10.96 | 2,547,396 | +0.02(+0.14%) |
Nov 06, 2003 | 11.02 | 11.02 | 10.73 | 10.94 | 4,117,146 | -0.02(-0.20%) |
Nov 05, 2003 | 11.05 | 11.14 | 10.88 | 10.96 | 4,325,829 | -0.09(-0.79%) |
Nov 04, 2003 | 11.19 | 11.23 | 10.88 | 11.05 | 5,802,062 | -0.23(-2.01%) |
Nov 03, 2003 | 11.12 | 11.34 | 11.10 | 11.28 | 6,203,437 | +0.13(+1.20%) |
Oct 31, 2003 | 10.98 | 11.14 | 10.91 | 11.14 | 5,232,857 | +0.38(+3.56%) |
Oct 30, 2003 | 10.68 | 10.87 | 10.69 | 10.76 | 3,085,343 | +0.08(+0.77%) |
Oct 29, 2003 | 10.72 | 10.79 | 10.64 | 10.68 | 4,286,836 | -0.09(-0.81%) |
Oct 28, 2003 | 10.61 | 10.81 | 10.49 | 10.76 | 4,875,300 | +0.16(+1.49%) |
Oct 27, 2003 | 10.68 | 10.77 | 10.39 | 10.61 | 6,520,037 | -0.08(-0.77%) |
Oct 24, 2003 | 10.60 | 10.73 | 10.50 | 10.69 | 3,113,890 | +0.00(+0.02%) |
Oct 23, 2003 | 10.68 | 10.78 | 10.57 | 10.69 | 3,835,541 | -0.05(-0.46%) |
Oct 22, 2003 | 11.13 | 11.14 | 10.70 | 10.74 | 4,999,175 | -0.44(-3.94%) |
Oct 21, 2003 | 11.01 | 11.21 | 10.94 | 11.18 | 4,738,531 | +0.16(+1.45%) |
Oct 20, 2003 | 11.05 | 11.08 | 10.84 | 11.02 | 3,896,503 | -0.06(-0.56%) |
Oct 17, 2003 | 11.01 | 11.16 | 10.98 | 11.08 | 5,404,466 | +0.12(+1.12%) |
Oct 16, 2003 | 10.89 | 10.98 | 10.85 | 10.96 | 2,962,615 | +0.07(+0.61%) |
Oct 15, 2003 | 11.06 | 11.10 | 10.83 | 10.89 | 3,202,095 | -0.11(-1.03%) |
Oct 14, 2003 | 10.79 | 11.01 | 10.79 | 11.00 | 3,383,911 | +0.18(+1.69%) |
Oct 13, 2003 | 10.76 | 10.96 | 10.74 | 10.82 | 2,929,572 | +0.09(+0.85%) |
Oct 10, 2003 | 10.83 | 10.88 | 10.52 | 10.73 | 4,651,831 | -0.08(-0.74%) |
Oct 09, 2003 | 10.89 | 11.06 | 10.76 | 10.81 | 4,827,415 | +0.04(+0.37%) |
Oct 08, 2003 | 10.87 | 10.90 | 10.62 | 10.77 | 3,323,168 | -0.09(-0.80%) |
Oct 07, 2003 | 10.75 | 10.89 | 10.59 | 10.86 | 3,633,038 | +0.09(+0.83%) |
Oct 06, 2003 | 10.89 | 10.90 | 10.73 | 10.77 | 2,543,801 | -0.08(-0.78%) |
Oct 03, 2003 | 10.77 | 10.99 | 10.63 | 10.85 | 6,443,798 | +0.26(+2.46%) |
Oct 02, 2003 | 10.82 | 10.92 | 10.53 | 10.59 | 11,897,812 | -0.36(-3.25%) |