Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.63 | 12.75 | 12.60 | 12.73 | 3,405,992 | +0.08(+0.64%) |
Dec 30, 2003 | 12.54 | 12.65 | 12.50 | 12.65 | 2,308,357 | +0.07(+0.59%) |
Dec 29, 2003 | 12.36 | 12.58 | 12.37 | 12.58 | 2,999,671 | +0.21(+1.74%) |
Dec 26, 2003 | 12.41 | 12.41 | 12.29 | 12.36 | 602,377 | -0.01(-0.09%) |
Dec 24, 2003 | 12.32 | 12.41 | 12.23 | 12.37 | 1,916,811 | +0.01(+0.09%) |
Dec 23, 2003 | 12.37 | 12.41 | 12.33 | 12.36 | 2,243,857 | +0.04(+0.34%) |
Dec 22, 2003 | 12.39 | 12.39 | 12.26 | 12.32 | 3,071,558 | -0.07(-0.54%) |
Dec 19, 2003 | 12.37 | 12.44 | 12.29 | 12.39 | 5,338,715 | +0.08(+0.66%) |
Dec 18, 2003 | 12.24 | 12.32 | 12.15 | 12.31 | 5,233,868 | +0.10(+0.81%) |
Dec 17, 2003 | 12.42 | 12.46 | 12.12 | 12.21 | 7,760,729 | -0.26(-2.09%) |
Dec 16, 2003 | 12.40 | 12.48 | 12.39 | 12.47 | 3,347,459 | +0.07(+0.57%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.40 | 12.40 | 3,276,424 | -0.14(-1.10%) |
Dec 12, 2003 | 12.46 | 12.58 | 12.45 | 12.54 | 3,398,320 | +0.06(+0.45%) |
Dec 11, 2003 | 12.42 | 12.58 | 12.37 | 12.48 | 3,900,112 | +0.02(+0.17%) |
Dec 10, 2003 | 12.48 | 12.52 | 12.40 | 12.46 | 3,946,711 | -0.02(-0.20%) |
Dec 09, 2003 | 12.58 | 12.60 | 12.42 | 12.48 | 2,618,354 | -0.14(-1.09%) |
Dec 08, 2003 | 12.49 | 12.63 | 12.49 | 12.62 | 1,933,576 | +0.14(+1.10%) |
Dec 05, 2003 | 12.67 | 12.71 | 12.47 | 12.48 | 2,119,404 | -0.18(-1.44%) |
Dec 04, 2003 | 12.61 | 12.70 | 12.56 | 12.67 | 2,126,791 | +0.09(+0.73%) |
Dec 03, 2003 | 12.67 | 12.68 | 12.56 | 12.57 | 2,849,360 | +0.02(+0.17%) |
Dec 02, 2003 | 12.80 | 12.83 | 12.55 | 12.55 | 4,235,966 | -0.28(-2.19%) |
Dec 01, 2003 | 12.70 | 12.91 | 12.67 | 12.84 | 4,677,521 | +0.18(+1.39%) |
Nov 28, 2003 | 12.48 | 12.66 | 12.48 | 12.66 | 1,310,740 | +0.10(+0.76%) |
Nov 26, 2003 | 12.47 | 12.59 | 12.41 | 12.56 | 2,526,009 | +0.18(+1.45%) |
Nov 25, 2003 | 12.46 | 12.46 | 12.36 | 12.38 | 4,736,338 | -0.15(-1.18%) |
Nov 24, 2003 | 12.44 | 12.54 | 12.40 | 12.53 | 4,077,984 | +0.16(+1.31%) |
Nov 21, 2003 | 12.37 | 12.40 | 12.32 | 12.37 | 3,091,164 | +0.05(+0.43%) |
Nov 20, 2003 | 12.48 | 12.53 | 12.32 | 12.32 | 11,251,679 | -0.18(-1.46%) |
Nov 19, 2003 | 12.56 | 12.56 | 12.40 | 12.50 | 4,019,167 | -0.03(-0.22%) |
Nov 18, 2003 | 12.59 | 12.63 | 12.49 | 12.53 | 2,977,508 | -0.07(-0.59%) |
Nov 17, 2003 | 12.57 | 12.63 | 12.50 | 12.60 | 3,127,250 | -0.10(-0.78%) |
Nov 14, 2003 | 12.74 | 12.74 | 12.63 | 12.70 | 4,563,012 | -0.01(-0.06%) |
Nov 13, 2003 | 12.61 | 12.73 | 12.55 | 12.71 | 3,636,146 | +0.09(+0.73%) |
Nov 12, 2003 | 12.55 | 12.65 | 12.47 | 12.62 | 3,353,710 | +0.09(+0.73%) |
Nov 11, 2003 | 12.49 | 12.53 | 12.34 | 12.53 | 2,790,259 | +0.05(+0.40%) |
Nov 10, 2003 | 12.30 | 12.49 | 12.29 | 12.48 | 5,003,430 | +0.12(+0.94%) |
Nov 07, 2003 | 12.56 | 12.56 | 12.36 | 12.36 | 3,033,484 | -0.15(-1.21%) |
Nov 06, 2003 | 12.53 | 12.60 | 12.39 | 12.51 | 3,746,108 | +0.02(+0.17%) |
Nov 05, 2003 | 12.79 | 12.83 | 12.41 | 12.49 | 7,681,454 | -0.36(-2.77%) |
Nov 04, 2003 | 12.88 | 12.88 | 12.79 | 12.85 | 3,151,393 | -0.04(-0.33%) |
Nov 03, 2003 | 12.84 | 12.95 | 12.82 | 12.89 | 3,308,816 | +0.05(+0.38%) |
Oct 31, 2003 | 12.79 | 12.85 | 12.73 | 12.84 | 6,836,420 | +0.05(+0.39%) |
Oct 30, 2003 | 12.79 | 12.86 | 12.75 | 12.79 | 3,315,635 | +0.00(+0.03%) |
Oct 29, 2003 | 12.74 | 12.81 | 12.68 | 12.79 | 4,591,710 | +0.06(+0.47%) |
Oct 28, 2003 | 12.63 | 12.75 | 12.58 | 12.73 | 5,881,140 | +0.10(+0.75%) |
Oct 27, 2003 | 12.47 | 12.66 | 12.43 | 12.63 | 5,030,423 | +0.17(+1.38%) |
Oct 24, 2003 | 12.34 | 12.46 | 12.31 | 12.46 | 4,595,972 | +0.01(+0.08%) |
Oct 23, 2003 | 12.40 | 12.48 | 12.25 | 12.45 | 5,376,506 | +0.05(+0.40%) |
Oct 22, 2003 | 12.52 | 12.52 | 12.24 | 12.40 | 2,794,237 | -0.12(-0.98%) |
Oct 21, 2003 | 12.44 | 12.57 | 12.34 | 12.52 | 4,734,917 | +0.08(+0.62%) |
Oct 20, 2003 | 12.44 | 12.48 | 12.35 | 12.44 | 3,569,941 | -0.06(-0.45%) |
Oct 17, 2003 | 12.57 | 12.57 | 12.33 | 12.50 | 6,240,293 | -0.01(-0.08%) |
Oct 16, 2003 | 12.38 | 12.54 | 12.38 | 12.51 | 4,382,014 | +0.06(+0.48%) |
Oct 15, 2003 | 12.41 | 12.58 | 12.34 | 12.45 | 11,117,565 | +0.05(+0.37%) |
Oct 14, 2003 | 12.19 | 12.42 | 12.15 | 12.41 | 7,089,305 | +0.25(+2.05%) |
Oct 13, 2003 | 11.82 | 12.22 | 12.11 | 12.16 | 7,421,181 | +0.34(+2.86%) |
Oct 10, 2003 | 11.69 | 11.90 | 11.67 | 11.82 | 5,069,634 | +0.11(+0.90%) |
Oct 09, 2003 | 11.73 | 11.73 | 11.66 | 11.71 | 4,204,427 | -0.02(-0.15%) |
Oct 08, 2003 | 11.66 | 11.74 | 11.62 | 11.73 | 3,593,240 | +0.04(+0.36%) |
Oct 07, 2003 | 11.69 | 11.69 | 11.51 | 11.69 | 4,581,765 | +0.00(+0.00%) |
Oct 06, 2003 | 11.76 | 11.77 | 11.60 | 11.69 | 3,521,069 | -0.07(-0.63%) |
Oct 03, 2003 | 11.79 | 11.86 | 11.69 | 11.76 | 5,685,083 | +0.09(+0.78%) |
Oct 02, 2003 | 11.67 | 11.80 | 11.52 | 11.67 | 5,913,248 | -0.07(-0.60%) |