Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.43 | 12.56 | 12.34 | 12.50 | 3,920,475 | +0.07(+0.56%) |
Dec 30, 2003 | 12.37 | 12.44 | 12.30 | 12.43 | 4,175,474 | +0.04(+0.33%) |
Dec 29, 2003 | 12.23 | 12.38 | 12.20 | 12.38 | 9,334,059 | +0.11(+0.87%) |
Dec 26, 2003 | 12.23 | 12.34 | 12.15 | 12.28 | 3,226,069 | +0.03(+0.27%) |
Dec 24, 2003 | 12.32 | 12.34 | 12.12 | 12.25 | 5,501,269 | -0.20(-1.58%) |
Dec 23, 2003 | 12.65 | 12.45 | 11.54 | 12.44 | 37,314,744 | -0.21(-1.65%) |
Dec 22, 2003 | 12.54 | 12.67 | 12.45 | 12.65 | 6,527,857 | +0.10(+0.78%) |
Dec 19, 2003 | 12.69 | 12.71 | 12.50 | 12.55 | 6,386,436 | -0.18(-1.41%) |
Dec 18, 2003 | 12.58 | 12.81 | 12.51 | 12.73 | 5,853,235 | +0.19(+1.53%) |
Dec 17, 2003 | 12.41 | 12.56 | 12.39 | 12.54 | 4,566,031 | +0.05(+0.43%) |
Dec 16, 2003 | 12.34 | 12.54 | 12.32 | 12.49 | 5,268,986 | +0.18(+1.50%) |
Dec 15, 2003 | 12.41 | 12.49 | 12.29 | 12.30 | 5,890,850 | -0.05(-0.43%) |
Dec 12, 2003 | 12.32 | 12.39 | 12.20 | 12.36 | 4,667,151 | +0.09(+0.77%) |
Dec 11, 2003 | 12.20 | 12.30 | 12.14 | 12.26 | 6,951,633 | +0.14(+1.15%) |
Dec 10, 2003 | 11.95 | 12.19 | 11.92 | 12.12 | 11,265,842 | +0.09(+0.71%) |
Dec 09, 2003 | 12.14 | 12.14 | 11.99 | 12.04 | 8,828,703 | -0.04(-0.34%) |
Dec 08, 2003 | 11.55 | 12.18 | 11.87 | 12.08 | 10,106,626 | +0.53(+4.61%) |
Dec 05, 2003 | 11.67 | 11.68 | 11.49 | 11.55 | 2,922,954 | -0.11(-0.91%) |
Dec 04, 2003 | 11.59 | 11.71 | 11.57 | 11.65 | 3,730,692 | +0.09(+0.78%) |
Dec 03, 2003 | 11.53 | 11.71 | 11.53 | 11.56 | 4,129,799 | +0.04(+0.36%) |
Dec 02, 2003 | 11.59 | 11.60 | 11.46 | 11.52 | 4,217,485 | -0.07(-0.57%) |
Dec 01, 2003 | 11.57 | 11.66 | 11.43 | 11.59 | 5,327,851 | +0.20(+1.73%) |
Nov 28, 2003 | 11.32 | 11.39 | 11.30 | 11.39 | 3,404,128 | +0.09(+0.76%) |
Nov 26, 2003 | 11.27 | 11.36 | 11.17 | 11.30 | 4,507,411 | +0.10(+0.91%) |
Nov 25, 2003 | 11.17 | 11.24 | 11.11 | 11.20 | 4,479,322 | +0.01(+0.07%) |
Nov 24, 2003 | 11.16 | 11.31 | 11.11 | 11.19 | 5,813,667 | +0.14(+1.30%) |
Nov 21, 2003 | 11.10 | 11.26 | 11.00 | 11.05 | 5,109,002 | -0.04(-0.41%) |
Nov 20, 2003 | 11.26 | 11.27 | 11.02 | 11.10 | 5,314,417 | -0.14(-1.28%) |
Nov 19, 2003 | 11.34 | 11.36 | 11.05 | 11.24 | 6,206,667 | +0.13(+1.18%) |
Nov 18, 2003 | 11.31 | 11.44 | 11.04 | 11.11 | 4,048,707 | -0.20(-1.81%) |
Nov 17, 2003 | 11.32 | 11.46 | 11.14 | 11.31 | 4,153,980 | -0.20(-1.78%) |
Nov 14, 2003 | 11.45 | 11.56 | 11.43 | 11.52 | 7,683,409 | +0.08(+0.68%) |
Nov 13, 2003 | 11.05 | 11.52 | 11.05 | 11.44 | 8,765,198 | +0.41(+3.75%) |
Nov 12, 2003 | 11.01 | 11.09 | 10.92 | 11.03 | 3,704,557 | +0.05(+0.48%) |
Nov 11, 2003 | 10.93 | 11.01 | 10.93 | 10.97 | 3,617,115 | +0.02(+0.15%) |
Nov 10, 2003 | 10.99 | 11.02 | 10.83 | 10.96 | 4,932,897 | -0.07(-0.59%) |
Nov 07, 2003 | 10.87 | 11.13 | 10.83 | 11.02 | 16,654,756 | +0.12(+1.13%) |
Nov 06, 2003 | 10.93 | 10.93 | 10.73 | 10.90 | 7,702,461 | +0.05(+0.49%) |
Nov 05, 2003 | 10.86 | 10.95 | 10.75 | 10.85 | 8,498,232 | +0.02(+0.19%) |
Nov 04, 2003 | 10.98 | 11.05 | 10.82 | 10.82 | 11,711,356 | -0.20(-1.78%) |
Nov 03, 2003 | 10.88 | 11.05 | 10.85 | 11.02 | 8,239,413 | +0.14(+1.28%) |
Oct 31, 2003 | 11.25 | 11.21 | 10.85 | 10.88 | 18,562,602 | -0.37(-3.31%) |
Oct 30, 2003 | 11.42 | 11.55 | 11.20 | 11.25 | 9,865,550 | -0.35(-3.03%) |
Oct 29, 2003 | 11.77 | 11.77 | 11.56 | 11.61 | 6,914,995 | -0.23(-1.90%) |
Oct 28, 2003 | 11.69 | 11.85 | 11.67 | 11.83 | 4,721,864 | +0.16(+1.40%) |
Oct 27, 2003 | 11.86 | 11.89 | 11.62 | 11.67 | 4,382,843 | -0.19(-1.62%) |
Oct 24, 2003 | 11.69 | 11.86 | 11.67 | 11.86 | 2,754,909 | +0.09(+0.73%) |
Oct 23, 2003 | 11.67 | 11.80 | 11.46 | 11.77 | 4,789,766 | +0.11(+0.91%) |
Oct 22, 2003 | 11.83 | 11.83 | 11.50 | 11.67 | 8,217,342 | -0.16(-1.32%) |
Oct 21, 2003 | 11.93 | 12.07 | 11.82 | 11.82 | 9,166,014 | -0.23(-1.87%) |
Oct 20, 2003 | 12.04 | 12.07 | 11.87 | 12.05 | 4,616,103 | +0.13(+1.06%) |
Oct 17, 2003 | 11.95 | 11.95 | 11.86 | 11.92 | 5,937,013 | -0.23(-1.92%) |
Oct 16, 2003 | 11.81 | 12.25 | 11.73 | 12.16 | 15,040,255 | -0.17(-1.40%) |
Oct 15, 2003 | 12.42 | 12.53 | 12.31 | 12.33 | 5,483,683 | -0.01(-0.10%) |
Oct 14, 2003 | 12.35 | 12.37 | 12.10 | 12.34 | 6,600,644 | +0.05(+0.43%) |
Oct 13, 2003 | 12.28 | 12.36 | 12.27 | 12.29 | 3,309,603 | +0.00(+0.03%) |
Oct 10, 2003 | 12.36 | 12.43 | 12.04 | 12.28 | 7,070,583 | +0.04(+0.33%) |
Oct 09, 2003 | 12.67 | 12.68 | 11.86 | 12.24 | 20,521,740 | -0.29(-2.35%) |
Oct 08, 2003 | 12.49 | 12.68 | 12.43 | 12.54 | 10,209,211 | +0.07(+0.59%) |
Oct 07, 2003 | 12.13 | 12.47 | 12.09 | 12.46 | 5,071,387 | +0.26(+2.15%) |
Oct 06, 2003 | 12.25 | 12.28 | 12.09 | 12.20 | 2,322,584 | +0.05(+0.37%) |
Oct 03, 2003 | 12.39 | 12.44 | 12.12 | 12.16 | 5,800,477 | -0.08(-0.67%) |
Oct 02, 2003 | 12.25 | 12.32 | 12.16 | 12.24 | 4,299,309 | -0.00(-0.03%) |