Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.74 | 11.81 | 11.67 | 11.71 | 6,352,591 | +0.07(+0.64%) |
Dec 30, 2003 | 11.70 | 11.70 | 11.53 | 11.64 | 4,641,084 | -0.06(-0.50%) |
Dec 29, 2003 | 11.42 | 11.73 | 11.38 | 11.70 | 7,096,098 | +0.32(+2.83%) |
Dec 26, 2003 | 11.35 | 11.42 | 11.32 | 11.38 | 1,809,598 | +0.06(+0.52%) |
Dec 24, 2003 | 11.28 | 11.36 | 11.20 | 11.32 | 1,600,254 | +0.04(+0.34%) |
Dec 23, 2003 | 11.31 | 11.31 | 11.24 | 11.28 | 4,629,661 | -0.08(-0.71%) |
Dec 22, 2003 | 11.34 | 11.39 | 11.24 | 11.36 | 5,886,471 | +0.07(+0.66%) |
Dec 19, 2003 | 11.35 | 11.37 | 11.18 | 11.29 | 8,034,298 | -0.05(-0.43%) |
Dec 18, 2003 | 11.26 | 11.38 | 11.25 | 11.33 | 6,860,679 | +0.07(+0.66%) |
Dec 17, 2003 | 11.05 | 11.27 | 11.03 | 11.26 | 8,897,750 | +0.21(+1.91%) |
Dec 16, 2003 | 10.97 | 11.06 | 10.94 | 11.05 | 5,313,568 | +0.08(+0.72%) |
Dec 15, 2003 | 10.97 | 11.10 | 10.95 | 10.97 | 5,692,772 | +0.00(+0.02%) |
Dec 12, 2003 | 10.88 | 10.97 | 10.83 | 10.97 | 4,143,426 | +0.14(+1.34%) |
Dec 11, 2003 | 10.77 | 10.93 | 10.75 | 10.82 | 5,935,144 | +0.10(+0.98%) |
Dec 10, 2003 | 10.72 | 10.72 | 10.58 | 10.72 | 4,815,910 | -0.03(-0.32%) |
Dec 09, 2003 | 10.86 | 10.87 | 10.73 | 10.75 | 4,568,819 | -0.07(-0.67%) |
Dec 08, 2003 | 10.74 | 10.84 | 10.70 | 10.82 | 4,022,985 | +0.08(+0.75%) |
Dec 05, 2003 | 10.90 | 10.90 | 10.69 | 10.74 | 4,154,104 | -0.17(-1.51%) |
Dec 04, 2003 | 10.97 | 10.98 | 10.82 | 10.91 | 5,687,805 | -0.06(-0.59%) |
Dec 03, 2003 | 11.07 | 11.08 | 10.90 | 10.97 | 6,085,634 | -0.08(-0.77%) |
Dec 02, 2003 | 11.00 | 11.07 | 10.95 | 11.06 | 6,738,500 | +0.05(+0.49%) |
Dec 01, 2003 | 10.88 | 11.01 | 10.85 | 11.00 | 5,255,459 | +0.15(+1.39%) |
Nov 28, 2003 | 10.83 | 11.05 | 10.75 | 10.85 | 3,023,695 | +0.03(+0.24%) |
Nov 26, 2003 | 10.85 | 10.85 | 10.72 | 10.83 | 6,185,215 | -0.01(-0.11%) |
Nov 25, 2003 | 10.63 | 10.85 | 10.51 | 10.84 | 7,903,179 | +0.21(+1.95%) |
Nov 24, 2003 | 10.46 | 10.63 | 10.45 | 10.63 | 7,224,735 | +0.22(+2.09%) |
Nov 21, 2003 | 10.38 | 10.42 | 10.18 | 10.41 | 8,554,058 | +0.19(+1.81%) |
Nov 20, 2003 | 10.35 | 10.38 | 10.19 | 10.23 | 7,192,948 | -0.16(-1.51%) |
Nov 19, 2003 | 10.05 | 10.43 | 9.966 | 10.39 | 14,905,905 | +0.50(+5.05%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.866 | 9.886 | 5,142,219 | -0.15(-1.51%) |
Nov 17, 2003 | 9.872 | 10.06 | 9.832 | 10.04 | 4,894,632 | +0.03(+0.34%) |
Nov 14, 2003 | 10.05 | 10.12 | 9.956 | 10.00 | 5,504,536 | -0.04(-0.44%) |
Nov 13, 2003 | 9.995 | 10.07 | 9.948 | 10.05 | 7,156,692 | +0.05(+0.52%) |
Nov 12, 2003 | 9.685 | 10.02 | 9.685 | 9.995 | 8,178,331 | +0.14(+1.47%) |
Nov 11, 2003 | 9.713 | 9.878 | 9.701 | 9.850 | 7,334,249 | +0.14(+1.41%) |
Nov 10, 2003 | 9.634 | 9.765 | 9.618 | 9.713 | 9,462,955 | +0.08(+0.82%) |
Nov 07, 2003 | 9.785 | 9.866 | 9.584 | 9.634 | 16,286,136 | -0.25(-2.55%) |
Nov 06, 2003 | 10.07 | 10.08 | 9.832 | 9.886 | 9,623,378 | -0.18(-1.80%) |
Nov 05, 2003 | 10.17 | 10.09 | 9.916 | 10.07 | 8,637,001 | +0.06(+0.64%) |
Nov 04, 2003 | 10.17 | 10.17 | 10.01 | 10.00 | 11,534,544 | -0.18(-1.78%) |
Nov 03, 2003 | 10.33 | 10.34 | 10.17 | 10.18 | 8,528,840 | -0.06(-0.59%) |
Oct 31, 2003 | 10.38 | 10.46 | 10.23 | 10.24 | 10,407,115 | -0.01(-0.14%) |
Oct 30, 2003 | 10.61 | 10.61 | 10.19 | 10.26 | 10,615,217 | -0.27(-2.53%) |
Oct 29, 2003 | 10.54 | 10.66 | 10.51 | 10.52 | 8,392,890 | -0.02(-0.15%) |
Oct 28, 2003 | 10.73 | 10.73 | 10.50 | 10.54 | 14,185,492 | -0.01(-0.10%) |
Oct 27, 2003 | 10.57 | 10.87 | 10.27 | 10.55 | 29,571,672 | -0.37(-3.41%) |
Oct 24, 2003 | 10.87 | 11.00 | 10.75 | 10.92 | 5,080,384 | +0.05(+0.50%) |
Oct 23, 2003 | 10.99 | 11.03 | 10.85 | 10.87 | 6,300,193 | -0.21(-1.85%) |
Oct 22, 2003 | 11.18 | 11.18 | 11.01 | 11.07 | 3,775,894 | -0.11(-0.99%) |
Oct 21, 2003 | 11.07 | 11.19 | 11.03 | 11.18 | 7,248,823 | +0.13(+1.18%) |
Oct 20, 2003 | 10.95 | 11.08 | 10.91 | 11.05 | 7,726,366 | +0.18(+1.69%) |
Oct 17, 2003 | 10.76 | 10.89 | 10.79 | 10.87 | 6,272,380 | +0.11(+0.99%) |
Oct 16, 2003 | 10.33 | 10.87 | 10.55 | 10.76 | 9,855,817 | +0.43(+4.15%) |
Oct 15, 2003 | 10.51 | 10.60 | 10.33 | 10.33 | 6,964,731 | -0.23(-2.14%) |
Oct 14, 2003 | 10.66 | 10.66 | 10.49 | 10.56 | 4,006,346 | -0.10(-0.94%) |
Oct 13, 2003 | 10.50 | 10.72 | 10.59 | 10.66 | 5,231,122 | +0.16(+1.49%) |
Oct 10, 2003 | 10.44 | 10.53 | 10.42 | 10.50 | 3,490,312 | +0.12(+1.14%) |
Oct 09, 2003 | 10.45 | 10.45 | 10.33 | 10.39 | 4,448,875 | +0.07(+0.64%) |
Oct 08, 2003 | 10.38 | 10.44 | 10.31 | 10.32 | 3,887,644 | -0.08(-0.78%) |
Oct 07, 2003 | 10.37 | 10.42 | 10.27 | 10.40 | 5,327,227 | +0.03(+0.29%) |
Oct 06, 2003 | 10.61 | 10.61 | 10.31 | 10.37 | 5,944,084 | -0.22(-2.09%) |
Oct 03, 2003 | 10.66 | 10.68 | 10.59 | 10.59 | 7,329,034 | +0.07(+0.67%) |
Oct 02, 2003 | 10.42 | 10.61 | 10.34 | 10.52 | 8,158,464 | +0.10(+0.95%) |