Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 23.70 | 24.06 | 23.25 | 23.33 | 974,350 | -0.43(-1.80%) |
Dec 30, 2003 | 23.73 | 24.02 | 23.55 | 23.76 | 828,519 | +0.07(+0.29%) |
Dec 29, 2003 | 23.18 | 23.76 | 22.93 | 23.69 | 947,523 | +0.62(+2.70%) |
Dec 26, 2003 | 22.99 | 23.59 | 22.99 | 23.07 | 279,523 | -0.14(-0.58%) |
Dec 24, 2003 | 23.18 | 23.82 | 23.18 | 23.20 | 529,251 | -0.24(-1.02%) |
Dec 23, 2003 | 23.67 | 24.08 | 23.25 | 23.44 | 1,864,115 | -0.21(-0.89%) |
Dec 22, 2003 | 24.36 | 24.38 | 23.49 | 23.65 | 949,734 | -0.35(-1.47%) |
Dec 19, 2003 | 24.23 | 24.29 | 23.72 | 24.00 | 1,360,769 | -0.34(-1.39%) |
Dec 18, 2003 | 23.29 | 24.49 | 23.18 | 24.34 | 2,309,276 | +1.19(+5.12%) |
Dec 17, 2003 | 23.50 | 23.70 | 22.80 | 23.16 | 1,260,131 | -0.45(-1.91%) |
Dec 16, 2003 | 23.99 | 24.19 | 23.06 | 23.61 | 1,683,635 | +11.57(+96.07%) |
Dec 11, 2003 | 11.86 | 12.10 | 11.82 | 12.04 | 1,835,655 | +0.11(+0.93%) |
Dec 10, 2003 | 12.01 | 12.14 | 11.72 | 11.93 | 2,993,885 | -0.15(-1.26%) |
Dec 09, 2003 | 12.43 | 12.60 | 12.01 | 12.08 | 1,785,584 | -0.34(-2.76%) |
Dec 08, 2003 | 12.56 | 12.64 | 12.18 | 12.42 | 2,169,211 | -0.15(-1.16%) |
Dec 05, 2003 | 12.68 | 12.61 | 12.37 | 12.57 | 908,973 | -0.11(-0.84%) |
Dec 04, 2003 | 12.80 | 13.01 | 12.49 | 12.68 | 2,380,771 | -0.10(-0.81%) |
Dec 03, 2003 | 13.17 | 13.28 | 12.74 | 12.78 | 2,079,883 | -0.32(-2.43%) |
Dec 02, 2003 | 12.88 | 13.10 | 12.82 | 13.10 | 3,647,530 | +0.31(+2.42%) |
Dec 01, 2003 | 12.29 | 12.81 | 12.29 | 12.79 | 2,265,137 | +0.45(+3.62%) |
Nov 28, 2003 | 12.27 | 12.44 | 12.26 | 12.34 | 785,212 | +0.05(+0.40%) |
Nov 26, 2003 | 12.11 | 12.46 | 12.10 | 12.29 | 2,344,844 | +0.19(+1.60%) |
Nov 25, 2003 | 11.94 | 12.28 | 11.83 | 12.10 | 1,594,913 | -0.05(-0.42%) |
Nov 24, 2003 | 12.19 | 12.19 | 11.97 | 12.15 | 1,663,900 | +0.16(+1.30%) |
Nov 21, 2003 | 11.98 | 12.24 | 11.70 | 12.00 | 1,163,136 | +0.01(+0.11%) |
Nov 20, 2003 | 12.05 | 12.24 | 11.93 | 11.98 | 1,796,851 | -0.11(-0.93%) |
Nov 19, 2003 | 11.82 | 12.12 | 11.79 | 12.10 | 3,031,241 | +0.30(+2.54%) |
Nov 18, 2003 | 12.07 | 12.11 | 11.76 | 11.80 | 1,667,489 | -0.28(-2.30%) |
Nov 17, 2003 | 12.16 | 12.22 | 11.86 | 12.07 | 1,928,709 | -0.16(-1.33%) |
Nov 14, 2003 | 12.33 | 12.51 | 12.22 | 12.24 | 2,789,883 | +0.03(+0.22%) |
Nov 13, 2003 | 12.28 | 12.41 | 12.12 | 12.21 | 1,728,272 | -0.09(-0.75%) |
Nov 12, 2003 | 11.83 | 12.37 | 11.82 | 12.30 | 3,558,115 | +0.50(+4.24%) |
Nov 11, 2003 | 11.83 | 11.88 | 11.65 | 11.80 | 1,898,728 | -0.13(-1.09%) |
Nov 10, 2003 | 11.99 | 12.13 | 11.61 | 11.93 | 2,426,770 | +0.02(+0.19%) |
Nov 07, 2003 | 12.24 | 12.24 | 11.90 | 11.91 | 2,391,164 | -0.20(-1.66%) |
Nov 06, 2003 | 12.38 | 12.52 | 11.86 | 12.11 | 4,966,091 | -0.09(-0.74%) |
Nov 05, 2003 | 12.90 | 12.91 | 12.20 | 12.20 | 12,095,568 | -1.25(-9.31%) |
Nov 04, 2003 | 13.19 | 13.71 | 13.15 | 13.45 | 1,904,212 | +0.26(+2.00%) |
Nov 03, 2003 | 12.74 | 13.31 | 12.74 | 13.19 | 1,547,765 | +0.43(+3.35%) |
Oct 31, 2003 | 12.87 | 13.00 | 12.61 | 12.76 | 1,192,642 | -0.17(-1.29%) |
Oct 30, 2003 | 12.87 | 13.00 | 12.77 | 12.93 | 1,177,554 | +0.06(+0.47%) |
Oct 29, 2003 | 12.94 | 13.31 | 12.72 | 12.87 | 3,401,670 | -0.28(-2.13%) |
Oct 28, 2003 | 12.85 | 13.16 | 12.71 | 13.15 | 2,358,357 | +0.35(+2.71%) |
Oct 27, 2003 | 12.55 | 12.85 | 12.44 | 12.80 | 2,331,828 | +0.32(+2.57%) |
Oct 24, 2003 | 12.29 | 12.50 | 12.14 | 12.48 | 1,847,652 | +0.07(+0.57%) |
Oct 23, 2003 | 12.32 | 12.45 | 12.23 | 12.41 | 1,605,831 | -0.02(-0.15%) |
Oct 22, 2003 | 12.75 | 12.77 | 12.31 | 12.43 | 1,617,296 | -0.38(-2.99%) |
Oct 21, 2003 | 12.94 | 13.12 | 12.38 | 12.81 | 3,277,581 | -0.09(-0.73%) |
Oct 20, 2003 | 12.81 | 13.02 | 12.72 | 12.90 | 918,070 | +0.04(+0.34%) |
Oct 17, 2003 | 13.10 | 13.10 | 12.66 | 12.86 | 2,819,782 | -0.19(-1.48%) |
Oct 16, 2003 | 12.88 | 13.20 | 12.85 | 13.05 | 1,856,293 | +0.07(+0.51%) |
Oct 15, 2003 | 13.13 | 13.35 | 12.75 | 12.99 | 4,620,345 | -0.06(-0.43%) |
Oct 14, 2003 | 13.69 | 14.07 | 12.90 | 13.04 | 10,971,616 | -0.74(-5.37%) |
Oct 13, 2003 | 14.07 | 14.11 | 13.67 | 13.78 | 2,311,251 | -0.10(-0.72%) |
Oct 10, 2003 | 13.71 | 13.93 | 13.62 | 13.88 | 1,410,977 | +0.14(+1.02%) |
Oct 09, 2003 | 13.63 | 14.15 | 13.49 | 13.74 | 2,747,150 | +0.14(+1.06%) |
Oct 08, 2003 | 13.60 | 13.82 | 13.58 | 13.60 | 2,058,650 | -0.16(-1.14%) |
Oct 07, 2003 | 13.72 | 13.94 | 13.58 | 13.76 | 4,205,383 | -0.30(-2.15%) |
Oct 06, 2003 | 13.69 | 14.07 | 13.69 | 14.06 | 3,855,387 | +0.44(+3.19%) |
Oct 03, 2003 | 12.86 | 14.05 | 12.71 | 13.62 | 13,454,110 | +1.72(+14.41%) |
Oct 02, 2003 | 11.43 | 11.99 | 11.43 | 11.91 | 1,879,678 | +0.50(+4.34%) |