Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.16 | 12.40 | 11.87 | 11.94 | 19,518 | -0.43(-3.47%) |
Nov 26, 2003 | 13.31 | 13.31 | 12.19 | 12.37 | 53,810 | -0.87(-6.61%) |
Nov 25, 2003 | 12.86 | 13.29 | 12.11 | 13.24 | 184,778 | +0.55(+4.31%) |
Nov 24, 2003 | 10.64 | 12.78 | 10.64 | 12.70 | 165,328 | +2.11(+19.95%) |
Nov 21, 2003 | 10.83 | 10.74 | 10.41 | 10.58 | 31,731 | -0.25(-2.27%) |
Nov 20, 2003 | 11.25 | 11.25 | 10.59 | 10.83 | 64,715 | -0.47(-4.16%) |
Nov 19, 2003 | 10.74 | 11.35 | 10.69 | 11.30 | 96,154 | +0.38(+3.51%) |
Nov 18, 2003 | 10.55 | 11.16 | 10.49 | 10.92 | 87,761 | +0.48(+4.55%) |
Nov 17, 2003 | 10.48 | 10.74 | 9.587 | 10.44 | 254,647 | +0.02(+0.20%) |
Nov 14, 2003 | 11.02 | 11.24 | 10.42 | 10.42 | 60,035 | -0.81(-7.20%) |
Nov 13, 2003 | 11.50 | 11.50 | 10.88 | 11.23 | 80,429 | -0.28(-2.40%) |
Nov 12, 2003 | 11.76 | 11.76 | 11.36 | 11.50 | 47,289 | -0.16(-1.40%) |
Nov 11, 2003 | 12.53 | 12.53 | 11.67 | 11.67 | 7,226 | -0.25(-2.10%) |
Nov 10, 2003 | 12.37 | 12.48 | 11.62 | 11.92 | 95,289 | +0.16(+1.35%) |
Nov 07, 2003 | 12.02 | 12.02 | 11.58 | 11.76 | 40,444 | -0.13(-1.12%) |
Nov 06, 2003 | 12.51 | 12.56 | 11.89 | 11.89 | 107,211 | -0.53(-4.28%) |
Nov 05, 2003 | 12.43 | 12.43 | 12.02 | 12.43 | 39,408 | +0.03(+0.25%) |
Nov 04, 2003 | 11.12 | 12.42 | 11.12 | 12.39 | 87,055 | +1.07(+9.44%) |
Nov 03, 2003 | 12.43 | 12.53 | 10.61 | 11.33 | 195,779 | -0.69(-5.70%) |
Oct 31, 2003 | 12.43 | 12.76 | 11.76 | 12.01 | 93,568 | -0.11(-0.89%) |
Oct 30, 2003 | 12.02 | 12.37 | 11.76 | 12.12 | 127,617 | +0.10(+0.85%) |
Oct 29, 2003 | 11.79 | 12.14 | 11.68 | 12.02 | 73,731 | +0.15(+1.29%) |
Oct 28, 2003 | 11.91 | 12.12 | 11.71 | 11.86 | 151,749 | +0.10(+0.83%) |
Oct 27, 2003 | 11.09 | 11.86 | 11.09 | 11.77 | 169,171 | +0.62(+5.55%) |
Oct 24, 2003 | 10.53 | 11.35 | 10.53 | 11.15 | 78,816 | +0.41(+3.81%) |
Oct 23, 2003 | 10.41 | 10.74 | 10.36 | 10.74 | 33,247 | +0.36(+3.45%) |
Oct 22, 2003 | 10.33 | 10.48 | 10.23 | 10.38 | 63,952 | -0.15(-1.46%) |
Oct 21, 2003 | 10.50 | 10.54 | 10.38 | 10.53 | 18,393 | -0.05(-0.48%) |
Oct 20, 2003 | 10.61 | 10.61 | 10.38 | 10.58 | 42,439 | +0.07(+0.68%) |
Oct 17, 2003 | 10.71 | 10.71 | 10.43 | 10.51 | 92,702 | -0.30(-2.74%) |
Oct 16, 2003 | 9.838 | 10.78 | 9.899 | 10.81 | 345,775 | +0.97(+9.88%) |
Oct 15, 2003 | 9.797 | 9.940 | 9.234 | 9.838 | 106,558 | -0.07(-0.72%) |
Oct 14, 2003 | 10.07 | 10.20 | 9.613 | 9.909 | 64,866 | -0.12(-1.22%) |
Oct 13, 2003 | 9.730 | 10.04 | 9.730 | 10.03 | 313,743 | +0.29(+2.94%) |
Oct 10, 2003 | 9.715 | 9.771 | 9.592 | 9.746 | 36,533 | +0.03(+0.32%) |
Oct 09, 2003 | 9.562 | 9.817 | 9.562 | 9.715 | 145,507 | +0.11(+1.17%) |
Oct 08, 2003 | 9.577 | 9.710 | 9.516 | 9.602 | 16,584 | -0.06(-0.63%) |
Oct 07, 2003 | 9.505 | 9.664 | 9.454 | 9.664 | 104,436 | +0.20(+2.16%) |
Oct 06, 2003 | 9.076 | 9.510 | 8.974 | 9.459 | 144,138 | +0.51(+5.71%) |
Oct 03, 2003 | 8.769 | 8.960 | 8.769 | 8.948 | 40,014 | +0.18(+2.04%) |
Oct 02, 2003 | 8.386 | 8.907 | 8.258 | 8.769 | 59,845 | +0.37(+4.38%) |
Oct 01, 2003 | 8.626 | 8.626 | 8.089 | 8.401 | 67,864 | -0.20(-2.38%) |
Sep 30, 2003 | 8.928 | 8.938 | 8.360 | 8.605 | 34,855 | -0.34(-3.77%) |
Sep 29, 2003 | 8.922 | 8.948 | 8.692 | 8.943 | 52,609 | +0.14(+1.63%) |
Sep 26, 2003 | 8.948 | 8.948 | 8.743 | 8.800 | 83,118 | -0.15(-1.66%) |
Sep 25, 2003 | 9.127 | 9.127 | 8.912 | 8.948 | 20,730 | -0.08(-0.91%) |
Sep 24, 2003 | 8.917 | 9.147 | 8.876 | 9.030 | 44,982 | +0.11(+1.26%) |
Sep 23, 2003 | 8.871 | 9.019 | 8.871 | 8.917 | 27,926 | +0.00(+0.04%) |
Sep 22, 2003 | 8.974 | 9.153 | 8.830 | 8.914 | 48,527 | +0.09(+1.00%) |
Sep 19, 2003 | 8.692 | 9.142 | 8.692 | 8.825 | 75,515 | +0.09(+1.05%) |
Sep 18, 2003 | 8.749 | 8.871 | 8.590 | 8.733 | 316,657 | -0.19(-2.18%) |
Sep 17, 2003 | 8.641 | 8.984 | 8.575 | 8.928 | 66,968 | +0.44(+5.18%) |
Sep 16, 2003 | 8.365 | 8.616 | 8.237 | 8.488 | 43,358 | +0.14(+1.65%) |
Sep 15, 2003 | 7.977 | 8.447 | 7.977 | 8.350 | 54,369 | +0.23(+2.83%) |
Sep 12, 2003 | 7.424 | 8.181 | 7.363 | 8.120 | 39,114 | +0.69(+9.29%) |
Sep 11, 2003 | 7.455 | 7.465 | 6.852 | 7.429 | 90,746 | -0.12(-1.62%) |
Sep 10, 2003 | 7.920 | 7.925 | 7.516 | 7.552 | 76,273 | -0.35(-4.40%) |
Sep 09, 2003 | 7.414 | 7.925 | 7.414 | 7.900 | 82,141 | +0.50(+6.70%) |
Sep 08, 2003 | 7.256 | 7.500 | 7.010 | 7.404 | 52,022 | +0.25(+3.43%) |
Sep 05, 2003 | 7.174 | 7.158 | 6.862 | 7.158 | 2,738 | -0.02(-0.21%) |
Sep 04, 2003 | 6.887 | 7.276 | 6.749 | 7.174 | 80,576 | +0.17(+2.41%) |
Sep 03, 2003 | 6.898 | 7.005 | 6.800 | 7.005 | 78,425 | +0.15(+2.24%) |