Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 13.14 | 13.20 | 12.81 | 12.81 | 170,899 | -0.43(-3.22%) |
Dec 30, 2003 | 13.11 | 13.23 | 12.95 | 13.23 | 287,688 | +0.21(+1.64%) |
Dec 29, 2003 | 12.94 | 13.12 | 13.00 | 13.02 | 273,276 | +0.08(+0.63%) |
Dec 26, 2003 | 12.88 | 13.06 | 12.88 | 12.94 | 52,344 | -0.06(-0.45%) |
Dec 24, 2003 | 13.10 | 13.15 | 12.99 | 13.00 | 116,652 | -0.19(-1.45%) |
Dec 23, 2003 | 12.78 | 13.19 | 12.75 | 13.19 | 311,752 | +0.43(+3.34%) |
Dec 22, 2003 | 12.65 | 12.95 | 12.54 | 12.76 | 373,070 | +0.60(+4.90%) |
Dec 19, 2003 | 12.11 | 12.17 | 11.98 | 12.17 | 151,185 | +0.07(+0.55%) |
Dec 18, 2003 | 12.07 | 12.11 | 12.03 | 12.10 | 160,566 | +0.01(+0.12%) |
Dec 17, 2003 | 12.08 | 12.08 | 12.03 | 12.08 | 201,898 | +0.12(+0.98%) |
Dec 16, 2003 | 11.77 | 11.95 | 11.77 | 11.97 | 97,074 | +0.27(+2.33%) |
Dec 15, 2003 | 12.10 | 12.27 | 11.69 | 11.69 | 119,507 | -0.42(-3.46%) |
Dec 12, 2003 | 12.05 | 12.28 | 12.05 | 12.11 | 141,804 | +0.02(+0.18%) |
Dec 11, 2003 | 11.94 | 12.17 | 11.92 | 12.09 | 242,957 | +0.12(+1.04%) |
Dec 10, 2003 | 11.66 | 12.00 | 11.66 | 11.97 | 168,452 | +0.27(+2.33%) |
Dec 09, 2003 | 11.62 | 11.74 | 11.61 | 11.69 | 111,349 | -0.09(-0.75%) |
Dec 08, 2003 | 11.79 | 11.83 | 11.63 | 11.78 | 90,684 | +0.01(+0.12%) |
Dec 05, 2003 | 11.77 | 11.87 | 11.77 | 11.77 | 58,870 | +0.00(+0.00%) |
Dec 04, 2003 | 11.89 | 11.92 | 11.77 | 11.77 | 118,827 | -0.11(-0.93%) |
Dec 03, 2003 | 11.84 | 12.06 | 11.84 | 11.88 | 133,239 | -0.04(-0.37%) |
Dec 02, 2003 | 11.91 | 12.06 | 11.91 | 11.92 | 140,037 | +0.01(+0.06%) |
Dec 01, 2003 | 11.76 | 12.06 | 11.76 | 11.92 | 160,430 | +0.26(+2.21%) |
Nov 28, 2003 | 11.73 | 11.84 | 11.66 | 11.66 | 40,107 | -0.09(-0.75%) |
Nov 26, 2003 | 11.76 | 11.94 | 11.66 | 11.75 | 91,364 | -0.04(-0.31%) |
Nov 25, 2003 | 11.64 | 11.84 | 11.64 | 11.78 | 113,797 | +0.15(+1.33%) |
Nov 24, 2003 | 11.40 | 11.63 | 11.28 | 11.63 | 236,159 | +0.23(+2.00%) |
Nov 21, 2003 | 11.36 | 11.43 | 11.36 | 11.40 | 143,708 | +0.06(+0.52%) |
Nov 20, 2003 | 11.34 | 11.38 | 11.29 | 11.34 | 181,096 | -0.06(-0.52%) |
Nov 19, 2003 | 11.31 | 11.36 | 11.31 | 11.40 | 117,468 | +0.07(+0.65%) |
Nov 18, 2003 | 11.38 | 11.39 | 11.33 | 11.33 | 218,077 | -0.05(-0.45%) |
Nov 17, 2003 | 11.25 | 11.40 | 11.22 | 11.38 | 251,251 | +0.03(+0.26%) |
Nov 14, 2003 | 11.38 | 11.55 | 11.26 | 11.35 | 132,967 | -0.01(-0.13%) |
Nov 13, 2003 | 11.36 | 11.50 | 11.33 | 11.36 | 93,131 | -0.04(-0.32%) |
Nov 12, 2003 | 11.22 | 11.58 | 11.22 | 11.40 | 143,572 | +0.13(+1.17%) |
Nov 11, 2003 | 11.12 | 11.41 | 11.12 | 11.27 | 70,834 | +0.05(+0.46%) |
Nov 10, 2003 | 11.14 | 11.39 | 11.13 | 11.22 | 196,052 | -0.04(-0.33%) |
Nov 07, 2003 | 11.33 | 11.50 | 11.22 | 11.25 | 116,788 | +0.00(+0.00%) |
Nov 06, 2003 | 11.13 | 11.29 | 11.13 | 11.25 | 109,582 | +0.04(+0.33%) |
Nov 05, 2003 | 11.22 | 11.33 | 11.11 | 11.22 | 137,454 | -0.18(-1.61%) |
Nov 04, 2003 | 11.45 | 11.58 | 11.35 | 11.40 | 133,338 | -0.17(-1.46%) |
Nov 03, 2003 | 11.33 | 11.58 | 11.26 | 11.57 | 260,768 | +0.12(+1.09%) |
Oct 31, 2003 | 11.32 | 11.44 | 11.18 | 11.44 | 185,447 | +0.21(+1.90%) |
Oct 30, 2003 | 11.55 | 11.55 | 11.22 | 11.23 | 140,581 | -0.23(-1.99%) |
Oct 29, 2003 | 11.13 | 11.47 | 11.13 | 11.46 | 170,491 | +0.32(+2.84%) |
Oct 28, 2003 | 10.81 | 11.18 | 10.81 | 11.14 | 532,957 | +0.19(+1.75%) |
Oct 27, 2003 | 10.83 | 11.19 | 10.81 | 10.95 | 223,379 | +0.15(+1.43%) |
Oct 24, 2003 | 10.74 | 10.97 | 10.67 | 10.80 | 132,695 | -0.01(-0.14%) |
Oct 23, 2003 | 10.74 | 11.00 | 10.71 | 10.81 | 135,278 | +0.02(+0.20%) |
Oct 22, 2003 | 10.83 | 11.00 | 10.67 | 10.79 | 167,228 | -0.11(-1.01%) |
Oct 21, 2003 | 10.85 | 11.05 | 10.75 | 10.90 | 175,794 | -0.12(-1.07%) |
Oct 20, 2003 | 10.77 | 11.00 | 10.71 | 11.02 | 145,067 | +0.13(+1.15%) |
Oct 17, 2003 | 11.03 | 11.11 | 10.85 | 10.89 | 120,595 | -0.14(-1.27%) |
Oct 16, 2003 | 11.05 | 11.26 | 10.92 | 11.03 | 186,399 | -0.08(-0.73%) |
Oct 15, 2003 | 11.23 | 11.25 | 10.89 | 11.11 | 271,237 | -0.23(-2.01%) |
Oct 14, 2003 | 11.33 | 11.40 | 11.27 | 11.34 | 149,690 | -0.08(-0.71%) |
Oct 13, 2003 | 11.29 | 11.47 | 11.11 | 11.42 | 222,564 | +0.24(+2.17%) |
Oct 10, 2003 | 11.06 | 11.22 | 11.02 | 11.18 | 166,549 | +0.08(+0.73%) |
Oct 09, 2003 | 11.00 | 11.11 | 10.92 | 11.10 | 141,804 | +0.18(+1.62%) |
Oct 08, 2003 | 10.92 | 11.11 | 10.89 | 10.92 | 163,150 | -0.24(-2.17%) |
Oct 07, 2003 | 10.92 | 11.07 | 10.92 | 11.17 | 178,785 | +0.11(+1.00%) |
Oct 06, 2003 | 11.00 | 11.22 | 10.94 | 11.05 | 174,978 | -0.07(-0.66%) |
Oct 03, 2003 | 11.18 | 11.24 | 11.00 | 11.13 | 253,834 | +0.21(+1.89%) |
Oct 02, 2003 | 10.88 | 11.08 | 10.82 | 10.92 | 223,243 | +0.05(+0.47%) |