Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.46 | 11.74 | 11.46 | 11.54 | 108,178 | +0.03(+0.22%) |
Nov 26, 2003 | 11.60 | 11.65 | 11.29 | 11.51 | 458,038 | +0.01(+0.09%) |
Nov 25, 2003 | 11.40 | 12.05 | 11.35 | 11.50 | 1,828,740 | +0.15(+1.37%) |
Nov 24, 2003 | 11.18 | 11.45 | 11.09 | 11.35 | 669,732 | +0.28(+2.51%) |
Nov 21, 2003 | 10.71 | 11.29 | 10.78 | 11.07 | 1,830,276 | +0.35(+3.29%) |
Nov 20, 2003 | 10.79 | 10.80 | 10.51 | 10.71 | 389,222 | -0.19(-1.74%) |
Nov 19, 2003 | 10.62 | 10.92 | 10.62 | 10.90 | 443,998 | +0.28(+2.64%) |
Nov 18, 2003 | 10.76 | 10.83 | 10.62 | 10.62 | 198,442 | -0.12(-1.16%) |
Nov 17, 2003 | 10.80 | 10.81 | 10.53 | 10.75 | 316,660 | -0.13(-1.24%) |
Nov 14, 2003 | 10.80 | 10.95 | 10.76 | 10.88 | 689,498 | +0.08(+0.79%) |
Nov 13, 2003 | 10.80 | 10.89 | 10.70 | 10.80 | 474,982 | +0.01(+0.05%) |
Nov 12, 2003 | 10.29 | 10.80 | 10.25 | 10.79 | 600,116 | +0.52(+5.06%) |
Nov 11, 2003 | 10.28 | 10.33 | 10.21 | 10.28 | 338,888 | +0.06(+0.64%) |
Nov 10, 2003 | 10.54 | 10.54 | 10.21 | 10.21 | 310,742 | -0.29(-2.81%) |
Nov 07, 2003 | 10.55 | 10.68 | 10.35 | 10.51 | 442,538 | -0.01(-0.10%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.31 | 10.52 | 464,168 | +0.04(+0.38%) |
Nov 05, 2003 | 10.46 | 10.47 | 10.30 | 10.47 | 523,508 | +0.07(+0.65%) |
Nov 04, 2003 | 10.65 | 10.74 | 10.34 | 10.41 | 637,186 | -0.26(-2.46%) |
Nov 03, 2003 | 10.60 | 10.74 | 10.22 | 10.67 | 1,430,236 | +0.12(+1.14%) |
Oct 31, 2003 | 11.00 | 11.03 | 10.53 | 10.55 | 1,826,372 | -0.58(-5.25%) |
Oct 30, 2003 | 9.940 | 11.21 | 10.26 | 11.13 | 3,477,846 | +1.20(+12.02%) |
Oct 29, 2003 | 9.795 | 9.940 | 9.490 | 9.940 | 461,886 | +0.15(+1.53%) |
Oct 28, 2003 | 9.500 | 9.835 | 9.450 | 9.790 | 365,946 | +0.29(+3.11%) |
Oct 27, 2003 | 9.385 | 9.634 | 9.385 | 9.495 | 235,000 | +0.11(+1.23%) |
Oct 24, 2003 | 9.410 | 9.705 | 9.295 | 9.380 | 234,600 | +0.00(+0.00%) |
Oct 23, 2003 | 9.350 | 9.591 | 9.300 | 9.380 | 325,400 | -0.11(-1.16%) |
Oct 22, 2003 | 9.625 | 9.725 | 9.490 | 9.490 | 503,400 | -0.19(-1.91%) |
Oct 21, 2003 | 9.650 | 9.795 | 9.500 | 9.675 | 430,354 | +0.15(+1.57%) |
Oct 20, 2003 | 9.550 | 9.700 | 9.490 | 9.525 | 302,134 | +0.04(+0.37%) |
Oct 17, 2003 | 9.830 | 9.855 | 9.400 | 9.490 | 863,670 | -0.26(-2.67%) |
Oct 16, 2003 | 9.050 | 9.795 | 9.115 | 9.750 | 778,600 | +0.70(+7.73%) |
Oct 15, 2003 | 9.615 | 9.625 | 9.025 | 9.050 | 830,222 | -0.51(-5.33%) |
Oct 14, 2003 | 9.300 | 9.640 | 9.265 | 9.560 | 370,516 | +0.34(+3.63%) |
Oct 13, 2003 | 9.300 | 9.325 | 9.160 | 9.225 | 580,482 | +0.01(+0.11%) |
Oct 10, 2003 | 9.515 | 9.530 | 9.125 | 9.215 | 519,336 | -0.31(-3.25%) |
Oct 09, 2003 | 9.525 | 9.525 | 9.425 | 9.525 | 235,448 | +0.00(+0.00%) |
Oct 08, 2003 | 9.425 | 9.560 | 9.400 | 9.525 | 333,448 | -0.00(-0.05%) |
Oct 07, 2003 | 9.175 | 9.540 | 9.060 | 9.530 | 374,326 | +0.21(+2.31%) |
Oct 06, 2003 | 9.235 | 9.315 | 9.015 | 9.315 | 761,078 | -0.11(-1.17%) |
Oct 03, 2003 | 9.220 | 9.540 | 9.215 | 9.425 | 626,176 | +0.25(+2.72%) |
Oct 02, 2003 | 9.095 | 9.250 | 9.000 | 9.175 | 395,798 | +0.06(+0.66%) |
Oct 01, 2003 | 9.140 | 9.155 | 8.970 | 9.115 | 368,254 | +0.05(+0.55%) |
Sep 30, 2003 | 9.000 | 9.155 | 8.795 | 9.065 | 1,277,930 | +0.14(+1.63%) |
Sep 29, 2003 | 8.745 | 8.940 | 8.625 | 8.920 | 426,186 | +0.29(+3.42%) |
Sep 26, 2003 | 8.675 | 8.825 | 8.515 | 8.625 | 392,248 | -0.08(-0.92%) |
Sep 25, 2003 | 8.980 | 9.010 | 8.625 | 8.705 | 475,394 | -0.30(-3.39%) |
Sep 24, 2003 | 9.225 | 9.270 | 9.000 | 9.010 | 773,960 | -0.21(-2.28%) |
Sep 23, 2003 | 8.780 | 9.220 | 8.725 | 9.220 | 798,866 | +0.48(+5.49%) |
Sep 22, 2003 | 8.800 | 8.840 | 8.730 | 8.740 | 293,596 | -0.06(-0.68%) |
Sep 19, 2003 | 8.690 | 8.870 | 8.690 | 8.800 | 600,038 | +0.07(+0.74%) |
Sep 18, 2003 | 8.745 | 8.835 | 8.700 | 8.735 | 468,740 | -0.02(-0.17%) |
Sep 17, 2003 | 8.700 | 8.865 | 8.700 | 8.750 | 1,241,234 | +0.05(+0.57%) |
Sep 16, 2003 | 8.805 | 8.885 | 8.685 | 8.700 | 343,114 | -0.04(-0.40%) |
Sep 15, 2003 | 8.855 | 8.890 | 8.715 | 8.735 | 1,404,800 | -0.04(-0.46%) |
Sep 12, 2003 | 9.015 | 9.025 | 8.635 | 8.775 | 961,600 | -0.30(-3.36%) |
Sep 11, 2003 | 8.950 | 9.220 | 8.940 | 9.080 | 420,000 | +0.06(+0.72%) |
Sep 10, 2003 | 9.140 | 9.189 | 9.005 | 9.015 | 555,600 | -0.12(-1.26%) |
Sep 09, 2003 | 9.225 | 9.240 | 8.980 | 9.130 | 661,400 | +0.10(+1.11%) |
Sep 08, 2003 | 8.960 | 9.050 | 8.900 | 9.030 | 458,200 | +0.17(+1.98%) |
Sep 05, 2003 | 8.520 | 9.000 | 8.500 | 8.855 | 1,068,800 | +0.21(+2.37%) |
Sep 04, 2003 | 8.900 | 8.950 | 8.590 | 8.650 | 1,996,800 | -0.17(-1.98%) |
Sep 03, 2003 | 9.850 | 9.850 | 8.750 | 8.825 | 5,418,800 | -1.32(-13.01%) |