Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.71 | 11.80 | 11.64 | 11.79 | 1,969,200 | +0.16(+1.42%) |
Dec 30, 2003 | 11.79 | 11.93 | 11.54 | 11.62 | 2,202,561 | -0.23(-1.95%) |
Dec 29, 2003 | 11.89 | 12.04 | 11.71 | 11.85 | 1,640,178 | -0.08(-0.67%) |
Dec 26, 2003 | 11.82 | 12.16 | 11.78 | 11.93 | 554,386 | +0.16(+1.40%) |
Dec 24, 2003 | 11.86 | 11.96 | 11.69 | 11.77 | 719,860 | -0.12(-0.97%) |
Dec 23, 2003 | 11.69 | 11.91 | 11.53 | 11.88 | 2,163,033 | +0.26(+2.22%) |
Dec 22, 2003 | 11.78 | 11.83 | 11.49 | 11.63 | 3,553,201 | -0.28(-2.39%) |
Dec 19, 2003 | 11.88 | 11.96 | 11.53 | 11.91 | 3,508,680 | -0.01(-0.07%) |
Dec 18, 2003 | 12.13 | 12.17 | 11.83 | 11.92 | 2,938,507 | -0.13(-1.07%) |
Dec 17, 2003 | 12.00 | 12.10 | 11.89 | 12.05 | 2,350,695 | -0.08(-0.66%) |
Dec 16, 2003 | 11.88 | 12.44 | 11.68 | 12.13 | 3,256,989 | +0.12(+0.96%) |
Dec 15, 2003 | 12.84 | 12.87 | 11.91 | 12.01 | 3,983,728 | -0.17(-1.39%) |
Dec 12, 2003 | 12.38 | 12.53 | 12.11 | 12.18 | 2,145,922 | +0.00(+0.00%) |
Dec 11, 2003 | 11.93 | 12.32 | 11.82 | 12.18 | 3,181,950 | +0.10(+0.81%) |
Dec 10, 2003 | 12.59 | 12.59 | 11.91 | 12.08 | 5,268,958 | -0.21(-1.70%) |
Dec 09, 2003 | 12.46 | 12.82 | 12.25 | 12.29 | 7,700,067 | -0.06(-0.50%) |
Dec 08, 2003 | 11.88 | 12.40 | 11.78 | 12.36 | 16,080,192 | +0.86(+7.50%) |
Dec 05, 2003 | 13.95 | 12.56 | 11.31 | 11.49 | 33,439,854 | -2.45(-17.59%) |
Dec 04, 2003 | 14.55 | 14.67 | 13.50 | 13.95 | 7,141,137 | -0.61(-4.18%) |
Dec 03, 2003 | 15.47 | 15.48 | 14.44 | 14.56 | 4,457,689 | -0.84(-5.48%) |
Dec 02, 2003 | 16.16 | 16.17 | 15.28 | 15.40 | 2,244,948 | -0.69(-4.31%) |
Dec 01, 2003 | 16.32 | 16.42 | 15.90 | 16.09 | 1,346,199 | -0.08(-0.47%) |
Nov 28, 2003 | 15.76 | 16.22 | 15.69 | 16.17 | 716,505 | +0.31(+1.95%) |
Nov 26, 2003 | 15.92 | 16.02 | 15.34 | 15.86 | 2,928,277 | -0.06(-0.38%) |
Nov 25, 2003 | 16.22 | 16.40 | 15.67 | 15.92 | 2,840,500 | -0.20(-1.21%) |
Nov 24, 2003 | 15.75 | 16.18 | 15.56 | 16.12 | 1,746,108 | +0.57(+3.69%) |
Nov 21, 2003 | 15.33 | 15.50 | 15.28 | 15.54 | 1,725,856 | +5.44(+53.92%) |
Nov 20, 2003 | 10.22 | 10.45 | 10.01 | 10.10 | 3,237,698 | -0.24(-2.35%) |
Nov 19, 2003 | 10.44 | 10.46 | 10.12 | 10.34 | 2,728,471 | -0.02(-0.19%) |
Nov 18, 2003 | 10.70 | 10.71 | 10.31 | 10.36 | 2,101,394 | -0.28(-2.60%) |
Nov 17, 2003 | 10.72 | 10.74 | 10.47 | 10.64 | 2,147,026 | -0.19(-1.73%) |
Nov 14, 2003 | 10.96 | 11.20 | 10.76 | 10.82 | 2,462,523 | -0.09(-0.81%) |
Nov 13, 2003 | 10.49 | 10.99 | 10.48 | 10.91 | 2,704,079 | +0.39(+3.66%) |
Nov 12, 2003 | 10.17 | 10.54 | 10.17 | 10.53 | 3,198,978 | +0.33(+3.23%) |
Nov 11, 2003 | 10.32 | 10.46 | 10.15 | 10.20 | 4,159,498 | -0.13(-1.22%) |
Nov 10, 2003 | 10.90 | 10.91 | 10.28 | 10.32 | 4,463,946 | -0.58(-5.29%) |
Nov 07, 2003 | 10.92 | 11.07 | 10.88 | 10.90 | 3,026,479 | -0.00(-0.02%) |
Nov 06, 2003 | 10.96 | 11.12 | 10.83 | 10.90 | 2,251,959 | -0.09(-0.79%) |
Nov 05, 2003 | 10.95 | 11.12 | 10.82 | 10.99 | 2,841,876 | +0.03(+0.25%) |
Nov 04, 2003 | 10.76 | 11.10 | 10.64 | 10.96 | 5,121,733 | +0.14(+1.31%) |
Nov 03, 2003 | 11.29 | 11.38 | 10.74 | 10.82 | 5,414,712 | -0.57(-5.01%) |
Oct 31, 2003 | 11.70 | 11.74 | 11.22 | 11.39 | 3,507,590 | -0.36(-3.09%) |
Oct 30, 2003 | 11.65 | 11.90 | 11.66 | 11.76 | 2,748,532 | +0.11(+0.92%) |
Oct 29, 2003 | 11.26 | 11.67 | 11.26 | 11.65 | 2,731,869 | +0.25(+2.20%) |
Oct 28, 2003 | 11.22 | 11.48 | 11.18 | 11.40 | 3,120,977 | +0.18(+1.57%) |
Oct 27, 2003 | 11.25 | 11.44 | 11.11 | 11.22 | 5,054,175 | +0.08(+0.73%) |
Oct 24, 2003 | 11.88 | 11.90 | 10.93 | 11.14 | 12,874,950 | -1.07(-8.74%) |
Oct 23, 2003 | 12.74 | 12.83 | 12.05 | 12.21 | 11,053,125 | -1.22(-9.06%) |
Oct 22, 2003 | 13.75 | 13.77 | 13.22 | 13.42 | 4,027,950 | -0.32(-2.30%) |
Oct 21, 2003 | 13.51 | 13.82 | 13.41 | 13.74 | 3,652,744 | +0.37(+2.73%) |
Oct 20, 2003 | 13.00 | 13.46 | 12.95 | 13.37 | 3,479,332 | +0.40(+3.04%) |
Oct 17, 2003 | 13.18 | 13.37 | 12.94 | 12.98 | 3,814,040 | -0.19(-1.41%) |
Oct 16, 2003 | 12.97 | 13.32 | 12.86 | 13.17 | 3,875,107 | +0.20(+1.51%) |
Oct 15, 2003 | 13.36 | 13.51 | 12.91 | 12.97 | 4,588,726 | -0.36(-2.71%) |
Oct 14, 2003 | 13.37 | 13.48 | 13.25 | 13.33 | 2,914,308 | -0.08(-0.59%) |
Oct 13, 2003 | 13.29 | 13.51 | 13.29 | 13.41 | 3,962,952 | +0.08(+0.56%) |
Oct 10, 2003 | 13.48 | 13.51 | 13.17 | 13.34 | 7,530,412 | -0.54(-3.91%) |
Oct 09, 2003 | 13.60 | 13.97 | 13.53 | 13.88 | 4,098,573 | +0.38(+2.79%) |
Oct 08, 2003 | 13.31 | 13.56 | 13.14 | 13.50 | 5,533,794 | +0.13(+0.96%) |
Oct 07, 2003 | 13.45 | 13.70 | 13.25 | 13.37 | 6,905,191 | +0.03(+0.25%) |
Oct 06, 2003 | 12.85 | 13.41 | 12.79 | 13.34 | 4,098,507 | +0.64(+5.01%) |
Oct 03, 2003 | 12.48 | 12.84 | 12.48 | 12.70 | 3,630,105 | +0.34(+2.76%) |
Oct 02, 2003 | 12.47 | 12.57 | 12.27 | 12.36 | 3,292,920 | -0.07(-0.54%) |