Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.41 | 10.72 | 9.960 | 10.39 | 262,758 | +0.24(+2.32%) |
Nov 26, 2003 | 10.00 | 10.21 | 9.647 | 10.15 | 413,850 | +0.52(+5.43%) |
Nov 25, 2003 | 9.739 | 9.924 | 9.288 | 9.632 | 732,144 | +0.46(+4.98%) |
Nov 24, 2003 | 8.349 | 9.452 | 8.344 | 9.175 | 1,000,598 | +1.40(+18.01%) |
Nov 21, 2003 | 7.662 | 7.888 | 7.611 | 7.775 | 118,582 | +0.11(+1.47%) |
Nov 20, 2003 | 7.801 | 7.872 | 7.539 | 7.662 | 108,928 | +0.12(+1.63%) |
Nov 19, 2003 | 7.872 | 7.872 | 7.513 | 7.539 | 149,475 | -0.05(-0.68%) |
Nov 18, 2003 | 7.590 | 7.693 | 7.411 | 7.590 | 75,717 | +0.08(+1.02%) |
Nov 17, 2003 | 7.693 | 7.719 | 7.411 | 7.513 | 56,544 | -0.15(-1.94%) |
Nov 14, 2003 | 7.683 | 7.693 | 7.493 | 7.662 | 58,299 | +0.02(+0.27%) |
Nov 13, 2003 | 7.536 | 7.693 | 7.524 | 7.642 | 56,180 | +0.08(+1.02%) |
Nov 12, 2003 | 7.442 | 7.683 | 7.442 | 7.565 | 49,562 | -0.13(-1.67%) |
Nov 11, 2003 | 7.308 | 7.719 | 7.267 | 7.693 | 133,216 | +0.00(+0.00%) |
Nov 10, 2003 | 8.083 | 8.129 | 7.678 | 7.693 | 280,158 | +0.01(+0.07%) |
Nov 07, 2003 | 7.457 | 7.693 | 7.308 | 7.688 | 109,656 | +0.41(+5.56%) |
Nov 06, 2003 | 7.462 | 7.949 | 7.267 | 7.283 | 175,031 | +0.03(+0.35%) |
Nov 05, 2003 | 7.298 | 7.298 | 7.057 | 7.257 | 44,321 | +0.09(+1.22%) |
Nov 04, 2003 | 7.365 | 7.385 | 7.052 | 7.170 | 85,367 | -0.02(-0.21%) |
Nov 03, 2003 | 7.293 | 7.385 | 7.078 | 7.185 | 75,949 | +0.16(+2.26%) |
Oct 31, 2003 | 7.190 | 7.385 | 6.770 | 7.026 | 43,407 | -0.18(-2.49%) |
Oct 30, 2003 | 7.011 | 7.257 | 6.975 | 7.206 | 70,269 | +0.19(+2.78%) |
Oct 29, 2003 | 6.324 | 7.011 | 6.324 | 7.011 | 44,407 | +0.52(+8.06%) |
Oct 28, 2003 | 6.513 | 6.554 | 6.283 | 6.488 | 31,197 | -0.02(-0.24%) |
Oct 27, 2003 | 6.398 | 6.513 | 6.334 | 6.503 | 18,133 | +0.13(+2.09%) |
Oct 24, 2003 | 6.242 | 6.370 | 6.242 | 6.370 | 8,774 | +0.11(+1.74%) |
Oct 23, 2003 | 6.434 | 6.434 | 6.160 | 6.261 | 41,531 | -0.18(-2.73%) |
Oct 22, 2003 | 6.795 | 6.795 | 6.247 | 6.436 | 56,349 | -0.30(-4.41%) |
Oct 21, 2003 | 6.816 | 6.821 | 6.678 | 6.733 | 17,597 | +0.03(+0.37%) |
Oct 20, 2003 | 6.760 | 6.811 | 6.657 | 6.708 | 80,874 | -0.09(-1.28%) |
Oct 17, 2003 | 6.775 | 6.847 | 6.775 | 6.795 | 29,442 | -0.01(-0.08%) |
Oct 16, 2003 | 6.868 | 6.826 | 6.801 | 6.801 | 31,996 | -0.07(-0.98%) |
Oct 15, 2003 | 7.052 | 7.052 | 6.760 | 6.868 | 58,091 | -0.21(-2.96%) |
Oct 14, 2003 | 7.154 | 7.154 | 7.016 | 7.078 | 35,566 | -0.08(-1.08%) |
Oct 13, 2003 | 6.806 | 7.231 | 6.806 | 7.154 | 157,405 | +0.29(+4.26%) |
Oct 10, 2003 | 7.293 | 7.293 | 6.672 | 6.862 | 78,078 | -0.29(-4.02%) |
Oct 09, 2003 | 7.180 | 7.642 | 6.683 | 7.149 | 433,485 | +0.99(+15.98%) |
Oct 08, 2003 | 6.154 | 6.411 | 6.052 | 6.164 | 72,689 | +0.03(+0.49%) |
Oct 07, 2003 | 5.662 | 6.154 | 5.662 | 6.134 | 70,534 | +0.36(+6.22%) |
Oct 06, 2003 | 5.308 | 5.801 | 5.226 | 5.775 | 44,947 | +0.56(+10.79%) |
Oct 03, 2003 | 5.190 | 5.257 | 5.118 | 5.212 | 123,813 | +0.08(+1.63%) |
Oct 02, 2003 | 5.124 | 5.179 | 5.042 | 5.129 | 12,116 | -0.03(-0.50%) |
Oct 01, 2003 | 5.026 | 5.154 | 4.790 | 5.154 | 60,612 | +0.04(+0.80%) |
Sep 30, 2003 | 5.047 | 5.129 | 5.041 | 5.113 | 27,297 | +0.03(+0.50%) |
Sep 29, 2003 | 5.129 | 5.180 | 5.000 | 5.088 | 73,091 | +0.01(+0.10%) |
Sep 26, 2003 | 5.170 | 5.221 | 5.067 | 5.083 | 33,076 | -0.15(-2.84%) |
Sep 25, 2003 | 5.057 | 5.231 | 5.057 | 5.231 | 13,217 | +0.05(+0.99%) |
Sep 24, 2003 | 5.129 | 5.226 | 5.134 | 5.180 | 66,871 | +0.05(+1.00%) |
Sep 23, 2003 | 5.149 | 5.195 | 5.129 | 5.129 | 10,328 | -0.02(-0.30%) |
Sep 22, 2003 | 5.206 | 5.206 | 5.138 | 5.144 | 23,271 | -0.07(-1.28%) |
Sep 19, 2003 | 5.221 | 5.257 | 5.180 | 5.211 | 73,705 | +0.08(+1.60%) |
Sep 18, 2003 | 5.231 | 5.231 | 5.103 | 5.129 | 156,555 | +0.01(+0.20%) |
Sep 17, 2003 | 5.129 | 5.129 | 5.083 | 5.118 | 203,555 | +0.08(+1.63%) |
Sep 16, 2003 | 4.641 | 5.036 | 4.595 | 5.036 | 68,633 | +0.40(+8.63%) |
Sep 15, 2003 | 4.652 | 4.970 | 4.631 | 4.636 | 38,021 | -0.15(-3.21%) |
Sep 12, 2003 | 4.847 | 4.954 | 4.744 | 4.790 | 26,127 | -0.12(-2.51%) |
Sep 11, 2003 | 4.857 | 4.913 | 4.631 | 4.913 | 60,834 | +0.16(+3.47%) |
Sep 10, 2003 | 4.975 | 4.975 | 4.718 | 4.749 | 76,433 | -0.11(-2.33%) |
Sep 09, 2003 | 4.924 | 5.006 | 4.862 | 4.862 | 64,929 | -0.08(-1.56%) |
Sep 08, 2003 | 5.077 | 5.128 | 4.939 | 4.939 | 68,828 | -0.13(-2.52%) |
Sep 05, 2003 | 5.134 | 5.134 | 4.939 | 5.067 | 53,230 | -0.06(-1.21%) |
Sep 04, 2003 | 5.103 | 5.129 | 5.026 | 5.129 | 25,542 | +0.00(+0.00%) |
Sep 03, 2003 | 5.139 | 5.165 | 5.000 | 5.129 | 101,585 | +0.02(+0.30%) |