Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.89 | 12.93 | 12.64 | 12.64 | 612,808 | -0.26(-2.00%) |
Dec 30, 2003 | 12.87 | 12.89 | 12.77 | 12.89 | 387,053 | +0.03(+0.20%) |
Dec 29, 2003 | 12.77 | 12.91 | 12.60 | 12.87 | 430,712 | +0.11(+0.84%) |
Dec 26, 2003 | 12.60 | 12.79 | 12.60 | 12.76 | 95,731 | +0.11(+0.90%) |
Dec 24, 2003 | 12.47 | 12.72 | 12.47 | 12.65 | 192,733 | -0.13(-1.04%) |
Dec 23, 2003 | 12.72 | 12.80 | 12.51 | 12.78 | 473,259 | +0.06(+0.50%) |
Dec 22, 2003 | 12.53 | 12.72 | 12.50 | 12.72 | 549,781 | +0.19(+1.51%) |
Dec 19, 2003 | 12.51 | 12.53 | 12.35 | 12.53 | 492,945 | -0.04(-0.35%) |
Dec 18, 2003 | 12.47 | 12.59 | 12.44 | 12.57 | 362,128 | +0.14(+1.17%) |
Dec 17, 2003 | 12.41 | 12.41 | 12.24 | 12.43 | 316,247 | -0.04(-0.35%) |
Dec 16, 2003 | 12.42 | 12.47 | 12.31 | 12.47 | 470,401 | +0.06(+0.51%) |
Dec 15, 2003 | 12.59 | 12.60 | 12.41 | 12.41 | 675,835 | -0.12(-0.95%) |
Dec 12, 2003 | 12.43 | 12.57 | 12.38 | 12.53 | 481,356 | +0.03(+0.20%) |
Dec 11, 2003 | 11.85 | 12.50 | 11.85 | 12.50 | 1,065,270 | +0.54(+4.53%) |
Dec 10, 2003 | 12.16 | 12.16 | 11.91 | 11.96 | 483,896 | -0.25(-2.06%) |
Dec 09, 2003 | 12.17 | 12.34 | 12.01 | 12.21 | 616,301 | -0.04(-0.36%) |
Dec 08, 2003 | 11.97 | 12.29 | 11.97 | 12.26 | 566,292 | +0.23(+1.89%) |
Dec 05, 2003 | 11.95 | 12.13 | 11.89 | 12.03 | 1,110,675 | +0.11(+0.90%) |
Dec 04, 2003 | 11.75 | 11.88 | 11.68 | 11.92 | 721,558 | +0.14(+1.18%) |
Dec 03, 2003 | 11.91 | 11.96 | 11.75 | 11.79 | 504,852 | -0.03(-0.27%) |
Dec 02, 2003 | 11.94 | 11.94 | 11.78 | 11.82 | 458,177 | -0.09(-0.74%) |
Dec 01, 2003 | 11.53 | 11.98 | 11.53 | 11.90 | 812,050 | +0.43(+3.79%) |
Nov 28, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 184,636 | +0.01(+0.11%) |
Nov 26, 2003 | 11.18 | 11.50 | 11.18 | 11.46 | 951,123 | +0.30(+2.71%) |
Nov 25, 2003 | 11.00 | 11.17 | 10.99 | 11.16 | 324,185 | +0.13(+1.20%) |
Nov 24, 2003 | 10.75 | 11.02 | 10.75 | 11.02 | 422,615 | +0.25(+2.34%) |
Nov 21, 2003 | 10.66 | 10.80 | 10.65 | 10.77 | 415,312 | +0.11(+1.06%) |
Nov 20, 2003 | 10.66 | 10.71 | 10.61 | 10.66 | 349,110 | -0.09(-0.82%) |
Nov 19, 2003 | 10.77 | 10.77 | 10.64 | 10.75 | 509,139 | -0.02(-0.18%) |
Nov 18, 2003 | 10.99 | 11.09 | 10.76 | 10.76 | 844,754 | -0.21(-1.95%) |
Nov 17, 2003 | 10.81 | 10.99 | 10.76 | 10.98 | 426,743 | +0.08(+0.69%) |
Nov 14, 2003 | 11.02 | 11.21 | 10.90 | 10.90 | 490,246 | -0.12(-1.09%) |
Nov 13, 2003 | 10.74 | 11.03 | 10.72 | 11.02 | 605,823 | +0.22(+2.04%) |
Nov 12, 2003 | 10.46 | 10.80 | 10.44 | 10.80 | 576,452 | +0.35(+3.31%) |
Nov 11, 2003 | 10.54 | 10.58 | 10.45 | 10.46 | 602,965 | -0.08(-0.78%) |
Nov 10, 2003 | 10.83 | 10.83 | 10.53 | 10.54 | 914,291 | -0.33(-3.01%) |
Nov 07, 2003 | 11.10 | 11.14 | 10.85 | 10.87 | 1,003,354 | -0.28(-2.54%) |
Nov 06, 2003 | 10.96 | 11.15 | 10.88 | 11.15 | 591,217 | +0.12(+1.09%) |
Nov 05, 2003 | 10.99 | 11.04 | 10.86 | 11.03 | 421,663 | +0.08(+0.75%) |
Nov 04, 2003 | 10.99 | 11.00 | 10.87 | 10.95 | 595,849 | +0.00(+0.00%) |
Nov 03, 2003 | 10.97 | 11.02 | 10.86 | 10.95 | 518,664 | -0.02(-0.17%) |
Oct 31, 2003 | 11.02 | 11.13 | 10.55 | 10.97 | 1,472,804 | -0.21(-1.92%) |
Oct 30, 2003 | 11.12 | 11.12 | 11.12 | 11.18 | 561,211 | +0.11(+0.97%) |
Oct 29, 2003 | 10.95 | 11.09 | 10.85 | 11.07 | 857,773 | +0.12(+1.09%) |
Oct 28, 2003 | 10.75 | 10.95 | 10.65 | 10.95 | 396,261 | +0.22(+2.05%) |
Oct 27, 2003 | 10.68 | 10.80 | 10.56 | 10.73 | 472,942 | +0.09(+0.89%) |
Oct 24, 2003 | 10.68 | 10.70 | 10.57 | 10.64 | 407,692 | -0.07(-0.65%) |
Oct 23, 2003 | 10.61 | 10.82 | 10.46 | 10.71 | 624,239 | +0.03(+0.30%) |
Oct 22, 2003 | 10.87 | 10.87 | 10.68 | 10.68 | 350,062 | -0.20(-1.80%) |
Oct 21, 2003 | 11.02 | 11.05 | 10.82 | 10.87 | 341,331 | -0.12(-1.09%) |
Oct 20, 2003 | 10.91 | 11.05 | 10.85 | 10.99 | 416,424 | +0.10(+0.93%) |
Oct 17, 2003 | 11.12 | 11.12 | 10.88 | 10.89 | 395,467 | -0.14(-1.26%) |
Oct 16, 2003 | 10.91 | 11.08 | 10.90 | 11.03 | 377,686 | +0.11(+0.98%) |
Oct 15, 2003 | 10.95 | 10.97 | 10.75 | 10.92 | 312,913 | +0.06(+0.58%) |
Oct 14, 2003 | 10.83 | 10.87 | 10.71 | 10.86 | 463,734 | -0.01(-0.12%) |
Oct 13, 2003 | 10.70 | 10.95 | 10.65 | 10.87 | 535,334 | +0.28(+2.62%) |
Oct 10, 2003 | 10.66 | 10.71 | 10.52 | 10.59 | 635,511 | -0.09(-0.88%) |
Oct 09, 2003 | 10.70 | 10.78 | 10.57 | 10.69 | 846,501 | +0.02(+0.18%) |
Oct 08, 2003 | 10.59 | 10.71 | 10.54 | 10.67 | 619,476 | +0.19(+1.80%) |
Oct 07, 2003 | 10.51 | 10.47 | 10.30 | 10.48 | 254,331 | -0.03(-0.24%) |
Oct 06, 2003 | 10.55 | 10.56 | 10.25 | 10.51 | 635,034 | -0.09(-0.83%) |
Oct 03, 2003 | 10.39 | 10.59 | 10.33 | 10.59 | 1,005,577 | +0.36(+3.51%) |
Oct 02, 2003 | 10.24 | 10.34 | 10.13 | 10.24 | 445,794 | -0.12(-1.15%) |