Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.72 | 12.72 | 12.38 | 12.52 | 53,800 | -0.15(-1.19%) |
Dec 30, 2003 | 12.55 | 12.71 | 12.43 | 12.67 | 25,441 | +0.02(+0.13%) |
Dec 29, 2003 | 12.53 | 12.72 | 12.53 | 12.65 | 32,029 | +0.02(+0.14%) |
Dec 26, 2003 | 12.45 | 12.68 | 12.33 | 12.64 | 6,573 | +0.09(+0.69%) |
Dec 24, 2003 | 12.69 | 12.69 | 12.32 | 12.55 | 13,960 | -0.10(-0.82%) |
Dec 23, 2003 | 12.13 | 12.65 | 12.13 | 12.65 | 38,148 | +0.31(+2.53%) |
Dec 22, 2003 | 12.31 | 12.35 | 12.03 | 12.34 | 14,439 | +0.13(+1.09%) |
Dec 19, 2003 | 12.63 | 12.63 | 12.03 | 12.21 | 23,793 | -0.29(-2.36%) |
Dec 18, 2003 | 12.15 | 12.57 | 12.15 | 12.50 | 55,864 | +0.06(+0.51%) |
Dec 17, 2003 | 12.08 | 12.47 | 12.01 | 12.44 | 30,152 | +0.03(+0.23%) |
Dec 16, 2003 | 11.97 | 12.43 | 11.67 | 12.41 | 54,656 | +0.18(+1.51%) |
Dec 15, 2003 | 12.95 | 12.95 | 12.12 | 12.23 | 83,802 | -0.72(-5.58%) |
Dec 12, 2003 | 12.52 | 12.95 | 12.37 | 12.95 | 98,067 | +0.43(+3.46%) |
Dec 11, 2003 | 11.79 | 12.52 | 11.73 | 12.52 | 124,381 | +0.62(+5.20%) |
Dec 10, 2003 | 11.73 | 11.96 | 11.63 | 11.90 | 10,984 | +0.22(+1.88%) |
Dec 09, 2003 | 11.95 | 12.12 | 11.62 | 11.68 | 62,922 | -0.45(-3.72%) |
Dec 08, 2003 | 11.76 | 12.13 | 11.57 | 12.13 | 56,362 | +0.36(+3.05%) |
Dec 05, 2003 | 11.80 | 11.78 | 11.64 | 11.77 | 15,716 | -0.03(-0.24%) |
Dec 04, 2003 | 11.86 | 12.06 | 11.57 | 11.80 | 31,335 | -0.12(-1.02%) |
Dec 03, 2003 | 11.86 | 12.14 | 11.86 | 11.92 | 44,865 | -0.05(-0.44%) |
Dec 02, 2003 | 12.14 | 12.36 | 11.93 | 11.97 | 98,292 | -0.16(-1.33%) |
Dec 01, 2003 | 12.13 | 12.43 | 12.04 | 12.13 | 73,369 | +0.00(+0.00%) |
Nov 28, 2003 | 12.41 | 12.41 | 11.98 | 12.13 | 18,913 | -0.23(-1.82%) |
Nov 26, 2003 | 12.04 | 12.39 | 11.91 | 12.36 | 41,130 | +0.01(+0.05%) |
Nov 25, 2003 | 11.75 | 12.36 | 11.75 | 12.35 | 55,417 | +0.60(+5.06%) |
Nov 24, 2003 | 11.53 | 11.78 | 11.33 | 11.76 | 227,081 | +0.21(+1.80%) |
Nov 21, 2003 | 11.56 | 11.56 | 11.39 | 11.55 | 19,440 | +0.01(+0.05%) |
Nov 20, 2003 | 11.42 | 11.55 | 11.36 | 11.54 | 22,058 | +0.02(+0.20%) |
Nov 19, 2003 | 10.99 | 11.55 | 10.99 | 11.52 | 72,587 | +0.10(+0.91%) |
Nov 18, 2003 | 11.04 | 11.50 | 11.04 | 11.42 | 20,779 | +0.02(+0.20%) |
Nov 17, 2003 | 11.41 | 11.52 | 11.08 | 11.39 | 25,213 | -0.01(-0.05%) |
Nov 14, 2003 | 11.50 | 11.56 | 11.30 | 11.40 | 65,134 | -0.06(-0.51%) |
Nov 13, 2003 | 11.46 | 11.59 | 11.46 | 11.46 | 46,737 | -0.07(-0.65%) |
Nov 12, 2003 | 11.16 | 11.55 | 11.16 | 11.53 | 29,936 | +0.56(+5.11%) |
Nov 11, 2003 | 10.84 | 11.24 | 10.77 | 10.97 | 48,026 | -0.15(-1.35%) |
Nov 10, 2003 | 11.51 | 11.52 | 10.98 | 11.12 | 41,099 | -0.36(-3.12%) |
Nov 07, 2003 | 11.54 | 11.56 | 11.47 | 11.48 | 60,220 | -0.06(-0.55%) |
Nov 06, 2003 | 11.42 | 11.56 | 11.29 | 11.54 | 99,895 | +0.01(+0.10%) |
Nov 05, 2003 | 11.35 | 11.58 | 11.34 | 11.53 | 57,746 | +0.02(+0.20%) |
Nov 04, 2003 | 11.34 | 11.59 | 11.34 | 11.51 | 102,222 | -0.02(-0.15%) |
Nov 03, 2003 | 11.28 | 11.54 | 11.18 | 11.53 | 42,282 | +0.33(+2.94%) |
Oct 31, 2003 | 11.56 | 11.56 | 11.20 | 11.20 | 48,572 | -0.24(-2.12%) |
Oct 30, 2003 | 11.53 | 11.52 | 11.44 | 11.44 | 28,725 | -0.09(-0.75%) |
Oct 29, 2003 | 11.27 | 11.55 | 11.25 | 11.53 | 61,758 | +0.09(+0.76%) |
Oct 28, 2003 | 10.70 | 11.44 | 10.70 | 11.44 | 62,683 | +0.68(+6.34%) |
Oct 27, 2003 | 10.93 | 11.21 | 10.69 | 10.76 | 201,016 | -0.17(-1.53%) |
Oct 24, 2003 | 10.79 | 11.10 | 10.68 | 10.93 | 85,112 | +0.03(+0.32%) |
Oct 23, 2003 | 11.26 | 11.45 | 10.79 | 10.89 | 82,171 | -0.40(-3.53%) |
Oct 22, 2003 | 11.51 | 11.52 | 11.28 | 11.29 | 43,593 | -0.26(-2.25%) |
Oct 21, 2003 | 11.54 | 11.56 | 11.41 | 11.55 | 40,772 | +0.00(+0.00%) |
Oct 20, 2003 | 11.25 | 11.56 | 11.21 | 11.55 | 23,577 | +0.34(+3.04%) |
Oct 17, 2003 | 11.34 | 11.44 | 11.21 | 11.21 | 40,888 | -0.21(-1.87%) |
Oct 16, 2003 | 11.32 | 11.46 | 11.33 | 11.42 | 14,012 | +0.10(+0.92%) |
Oct 15, 2003 | 11.54 | 11.56 | 11.31 | 11.32 | 44,605 | -0.23(-2.00%) |
Oct 14, 2003 | 11.38 | 11.56 | 11.24 | 11.55 | 52,516 | +0.17(+1.47%) |
Oct 13, 2003 | 10.90 | 11.47 | 10.90 | 11.38 | 60,936 | +0.40(+3.63%) |
Oct 10, 2003 | 10.87 | 11.16 | 10.82 | 10.98 | 59,261 | -0.12(-1.09%) |
Oct 09, 2003 | 11.06 | 11.27 | 10.98 | 11.10 | 44,355 | -0.06(-0.57%) |
Oct 08, 2003 | 11.04 | 11.21 | 10.96 | 11.17 | 45,979 | -0.05(-0.41%) |
Oct 07, 2003 | 10.84 | 11.21 | 10.84 | 11.21 | 56,824 | +0.26(+2.37%) |
Oct 06, 2003 | 10.77 | 10.95 | 10.51 | 10.95 | 29,635 | -0.01(-0.10%) |
Oct 03, 2003 | 10.92 | 10.98 | 10.50 | 10.97 | 71,272 | +0.40(+3.77%) |
Oct 02, 2003 | 10.43 | 10.93 | 10.43 | 10.57 | 21,450 | -0.19(-1.77%) |