Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.24 | 12.25 | 12.12 | 12.13 | 289,508 | -0.14(-1.16%) |
Nov 26, 2003 | 12.15 | 12.28 | 12.14 | 12.27 | 339,741 | +0.11(+0.92%) |
Nov 25, 2003 | 11.88 | 12.22 | 11.88 | 12.16 | 405,991 | +0.32(+2.70%) |
Nov 24, 2003 | 11.59 | 11.88 | 11.59 | 11.84 | 366,192 | +0.29(+2.53%) |
Nov 21, 2003 | 11.52 | 11.58 | 11.52 | 11.54 | 283,198 | +0.07(+0.59%) |
Nov 20, 2003 | 11.45 | 11.52 | 11.39 | 11.48 | 327,608 | +0.01(+0.09%) |
Nov 19, 2003 | 11.57 | 11.57 | 11.41 | 11.47 | 443,605 | -0.10(-0.89%) |
Nov 18, 2003 | 11.86 | 11.87 | 11.53 | 11.57 | 322,026 | -0.25(-2.14%) |
Nov 17, 2003 | 11.66 | 11.82 | 11.58 | 11.82 | 418,852 | +0.03(+0.26%) |
Nov 14, 2003 | 11.93 | 12.00 | 11.73 | 11.79 | 237,091 | -0.21(-1.73%) |
Nov 13, 2003 | 11.95 | 12.05 | 11.90 | 12.00 | 199,476 | +0.04(+0.29%) |
Nov 12, 2003 | 11.75 | 11.96 | 11.75 | 11.96 | 190,740 | +0.23(+2.00%) |
Nov 11, 2003 | 11.70 | 11.81 | 11.62 | 11.73 | 292,177 | +0.02(+0.19%) |
Nov 10, 2003 | 11.91 | 11.91 | 11.71 | 11.71 | 524,658 | -0.17(-1.46%) |
Nov 07, 2003 | 11.92 | 11.93 | 11.81 | 11.88 | 875,562 | -0.19(-1.55%) |
Nov 06, 2003 | 11.87 | 12.08 | 11.87 | 12.07 | 295,332 | +0.18(+1.51%) |
Nov 05, 2003 | 11.83 | 11.93 | 11.80 | 11.89 | 383,665 | +0.07(+0.61%) |
Nov 04, 2003 | 11.89 | 11.83 | 11.68 | 11.82 | 728,605 | -0.07(-0.62%) |
Nov 03, 2003 | 11.74 | 11.92 | 11.72 | 11.89 | 478,914 | +0.07(+0.63%) |
Oct 31, 2003 | 11.99 | 12.02 | 11.82 | 11.82 | 857,119 | -0.15(-1.29%) |
Oct 30, 2003 | 11.77 | 11.97 | 11.77 | 11.97 | 550,866 | +0.20(+1.73%) |
Oct 29, 2003 | 11.89 | 11.89 | 11.76 | 11.77 | 773,154 | -0.12(-1.02%) |
Oct 28, 2003 | 11.44 | 11.93 | 11.44 | 11.89 | 918,030 | +0.41(+3.59%) |
Oct 27, 2003 | 11.10 | 11.51 | 11.08 | 11.48 | 673,173 | +0.42(+3.78%) |
Oct 24, 2003 | 10.88 | 11.11 | 10.87 | 11.06 | 529,026 | +0.06(+0.56%) |
Oct 23, 2003 | 10.86 | 11.04 | 10.83 | 11.00 | 344,109 | +0.14(+1.27%) |
Oct 22, 2003 | 11.04 | 11.07 | 10.85 | 10.86 | 364,979 | -0.22(-1.99%) |
Oct 21, 2003 | 10.93 | 11.13 | 10.93 | 11.08 | 385,849 | +0.15(+1.40%) |
Oct 20, 2003 | 10.79 | 10.93 | 10.77 | 10.93 | 487,286 | +0.14(+1.26%) |
Oct 17, 2003 | 10.72 | 10.99 | 10.70 | 10.79 | 550,866 | +0.07(+0.62%) |
Oct 16, 2003 | 10.87 | 10.87 | 10.62 | 10.72 | 1,323,536 | -0.17(-1.57%) |
Oct 15, 2003 | 10.20 | 10.92 | 10.15 | 10.90 | 1,508,210 | +1.25(+13.02%) |
Oct 14, 2003 | 9.601 | 9.674 | 9.601 | 9.641 | 270,337 | +0.05(+0.49%) |
Oct 13, 2003 | 9.614 | 9.634 | 9.591 | 9.593 | 261,601 | -0.02(-0.21%) |
Oct 10, 2003 | 9.622 | 9.649 | 9.571 | 9.614 | 94,884 | +0.03(+0.32%) |
Oct 09, 2003 | 9.622 | 9.678 | 9.556 | 9.583 | 374,929 | +0.00(+0.02%) |
Oct 08, 2003 | 9.509 | 9.591 | 9.509 | 9.581 | 245,584 | +0.10(+1.09%) |
Oct 07, 2003 | 9.395 | 9.564 | 9.385 | 9.478 | 812,953 | +0.07(+0.74%) |
Oct 06, 2003 | 9.334 | 9.455 | 9.334 | 9.408 | 297,273 | +0.08(+0.88%) |
Oct 03, 2003 | 9.364 | 9.416 | 9.286 | 9.325 | 336,344 | +0.00(+0.02%) |
Oct 02, 2003 | 9.255 | 9.323 | 9.245 | 9.323 | 165,017 | +0.07(+0.78%) |
Oct 01, 2003 | 8.983 | 9.251 | 8.983 | 9.251 | 194,380 | +0.26(+2.93%) |
Sep 30, 2003 | 9.119 | 9.119 | 8.963 | 8.987 | 295,817 | -0.14(-1.56%) |
Sep 29, 2003 | 9.160 | 9.160 | 9.080 | 9.130 | 236,363 | -0.01(-0.07%) |
Sep 26, 2003 | 9.097 | 9.160 | 9.097 | 9.136 | 430,743 | +0.01(+0.09%) |
Sep 25, 2003 | 9.231 | 9.251 | 9.121 | 9.128 | 313,290 | -0.12(-1.34%) |
Sep 24, 2003 | 9.344 | 9.344 | 9.241 | 9.251 | 296,545 | -0.09(-0.97%) |
Sep 23, 2003 | 9.362 | 9.393 | 9.294 | 9.342 | 348,963 | +0.03(+0.31%) |
Sep 22, 2003 | 9.334 | 9.334 | 9.193 | 9.313 | 425,405 | -0.04(-0.44%) |
Sep 19, 2003 | 9.334 | 9.354 | 9.292 | 9.354 | 205,058 | -0.01(-0.15%) |
Sep 18, 2003 | 9.282 | 9.375 | 9.280 | 9.369 | 198,020 | +0.08(+0.82%) |
Sep 17, 2003 | 9.416 | 9.416 | 9.282 | 9.292 | 412,786 | -0.14(-1.53%) |
Sep 16, 2003 | 9.206 | 9.437 | 9.206 | 9.437 | 447,730 | +0.23(+2.51%) |
Sep 15, 2003 | 9.309 | 9.323 | 9.181 | 9.206 | 275,676 | -0.10(-1.11%) |
Sep 12, 2003 | 9.204 | 9.321 | 9.134 | 9.309 | 395,799 | +0.11(+1.16%) |
Sep 11, 2003 | 9.117 | 9.261 | 9.117 | 9.202 | 258,931 | +0.08(+0.93%) |
Sep 10, 2003 | 9.369 | 9.377 | 9.070 | 9.117 | 391,430 | -0.23(-2.43%) |
Sep 09, 2003 | 9.354 | 9.422 | 9.327 | 9.344 | 411,330 | -0.04(-0.37%) |
Sep 08, 2003 | 9.214 | 9.406 | 9.214 | 9.379 | 289,508 | +0.21(+2.25%) |
Sep 05, 2003 | 9.346 | 9.346 | 9.144 | 9.173 | 333,674 | -0.17(-1.83%) |
Sep 04, 2003 | 9.437 | 9.455 | 9.315 | 9.344 | 162,347 | -0.12(-1.28%) |
Sep 03, 2003 | 9.488 | 9.548 | 9.422 | 9.465 | 473,696 | +0.02(+0.24%) |