Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.85 | 14.10 | 12.79 | 13.37 | 90,545 | +0.65(+5.11%) |
Nov 26, 2003 | 12.96 | 13.18 | 12.65 | 12.72 | 45,204 | -0.22(-1.70%) |
Nov 25, 2003 | 12.50 | 13.35 | 11.84 | 12.94 | 198,959 | +0.10(+0.78%) |
Nov 24, 2003 | 13.17 | 13.17 | 12.60 | 12.84 | 68,035 | +0.14(+1.10%) |
Nov 21, 2003 | 13.18 | 13.80 | 12.37 | 12.70 | 214,243 | -0.48(-3.64%) |
Nov 20, 2003 | 14.00 | 14.00 | 13.05 | 13.18 | 59,442 | -0.62(-4.49%) |
Nov 19, 2003 | 14.25 | 14.30 | 13.70 | 13.80 | 145,122 | -0.25(-1.78%) |
Nov 18, 2003 | 13.95 | 14.43 | 13.76 | 14.05 | 194,530 | +0.21(+1.52%) |
Nov 17, 2003 | 13.98 | 13.98 | 13.25 | 13.84 | 144,694 | +0.05(+0.36%) |
Nov 14, 2003 | 13.65 | 14.00 | 13.03 | 13.79 | 296,409 | +0.20(+1.47%) |
Nov 13, 2003 | 14.00 | 14.48 | 13.27 | 13.59 | 391,429 | -0.36(-2.58%) |
Nov 12, 2003 | 12.75 | 14.29 | 12.07 | 13.95 | 803,727 | +2.00(+16.74%) |
Nov 11, 2003 | 11.14 | 12.13 | 10.85 | 11.95 | 430,051 | +1.05(+9.63%) |
Nov 10, 2003 | 9.300 | 11.12 | 9.100 | 10.90 | 419,771 | +1.80(+19.79%) |
Nov 07, 2003 | 8.600 | 9.580 | 8.600 | 9.099 | 74,411 | +0.30(+3.40%) |
Nov 06, 2003 | 8.679 | 8.890 | 8.480 | 8.800 | 49,350 | +0.24(+2.80%) |
Nov 05, 2003 | 8.460 | 8.670 | 8.330 | 8.560 | 34,661 | +0.06(+0.71%) |
Nov 04, 2003 | 8.450 | 8.630 | 8.450 | 8.500 | 9,779 | -0.15(-1.73%) |
Nov 03, 2003 | 8.440 | 8.770 | 8.440 | 8.650 | 46,634 | +0.21(+2.49%) |
Oct 31, 2003 | 8.900 | 8.990 | 8.250 | 8.440 | 151,718 | -0.48(-5.38%) |
Oct 30, 2003 | 8.990 | 9.060 | 8.850 | 8.920 | 55,540 | -0.07(-0.78%) |
Oct 29, 2003 | 9.220 | 9.220 | 8.900 | 8.990 | 44,850 | -0.23(-2.49%) |
Oct 28, 2003 | 9.180 | 9.750 | 9.050 | 9.220 | 33,240 | +0.01(+0.11%) |
Oct 27, 2003 | 8.600 | 9.350 | 8.551 | 9.210 | 30,800 | +0.61(+7.08%) |
Oct 24, 2003 | 8.740 | 8.740 | 8.350 | 8.601 | 99,300 | -0.38(-4.21%) |
Oct 23, 2003 | 9.400 | 9.400 | 8.520 | 8.979 | 28,800 | -0.23(-2.51%) |
Oct 22, 2003 | 9.500 | 9.500 | 9.200 | 9.210 | 18,800 | -0.19(-2.02%) |
Oct 21, 2003 | 9.100 | 9.490 | 9.000 | 9.400 | 86,900 | +0.20(+2.17%) |
Oct 20, 2003 | 9.500 | 9.790 | 8.710 | 9.200 | 57,100 | -0.66(-6.69%) |
Oct 17, 2003 | 10.20 | 10.35 | 9.451 | 9.860 | 67,612 | -0.14(-1.40%) |
Oct 16, 2003 | 10.09 | 10.14 | 10.00 | 10.00 | 36,100 | -0.09(-0.89%) |
Oct 15, 2003 | 10.20 | 10.20 | 10.00 | 10.09 | 51,800 | -0.11(-1.07%) |
Oct 14, 2003 | 10.49 | 10.49 | 9.760 | 10.20 | 53,750 | -0.17(-1.65%) |
Oct 13, 2003 | 10.45 | 10.95 | 10.21 | 10.37 | 50,617 | -0.08(-0.77%) |
Oct 10, 2003 | 11.00 | 11.00 | 10.08 | 10.45 | 34,800 | -0.25(-2.34%) |
Oct 09, 2003 | 11.25 | 11.25 | 10.65 | 10.70 | 77,658 | +0.08(+0.75%) |
Oct 08, 2003 | 10.60 | 10.80 | 10.55 | 10.62 | 33,680 | -0.13(-1.21%) |
Oct 07, 2003 | 10.79 | 10.96 | 10.63 | 10.75 | 128,692 | +0.06(+0.56%) |
Oct 06, 2003 | 10.71 | 11.00 | 10.33 | 10.69 | 30,700 | +0.19(+1.81%) |
Oct 03, 2003 | 10.48 | 10.74 | 10.20 | 10.50 | 89,630 | +0.45(+4.48%) |
Oct 02, 2003 | 10.31 | 10.77 | 10.01 | 10.05 | 44,484 | -0.51(-4.83%) |
Oct 01, 2003 | 10.80 | 10.85 | 9.600 | 10.56 | 83,933 | +0.11(+1.05%) |
Sep 30, 2003 | 10.45 | 10.95 | 10.16 | 10.45 | 48,233 | +0.15(+1.46%) |
Sep 29, 2003 | 10.45 | 10.88 | 10.05 | 10.30 | 75,050 | -0.15(-1.44%) |
Sep 26, 2003 | 10.99 | 10.99 | 10.10 | 10.45 | 47,660 | -0.60(-5.43%) |
Sep 25, 2003 | 11.30 | 11.30 | 10.89 | 11.05 | 79,930 | -0.05(-0.45%) |
Sep 24, 2003 | 10.84 | 11.38 | 10.76 | 11.10 | 50,880 | +0.26(+2.40%) |
Sep 23, 2003 | 11.00 | 11.02 | 10.76 | 10.84 | 36,520 | +0.09(+0.84%) |
Sep 22, 2003 | 10.25 | 11.25 | 10.25 | 10.75 | 135,177 | +0.50(+4.88%) |
Sep 19, 2003 | 10.06 | 10.30 | 10.00 | 10.25 | 41,960 | +0.03(+0.29%) |
Sep 18, 2003 | 9.770 | 10.23 | 9.770 | 10.22 | 59,450 | +0.28(+2.82%) |
Sep 17, 2003 | 10.16 | 10.16 | 9.700 | 9.940 | 20,400 | +0.14(+1.43%) |
Sep 16, 2003 | 9.830 | 10.10 | 9.800 | 9.800 | 89,650 | -0.26(-2.58%) |
Sep 15, 2003 | 10.40 | 10.41 | 10.00 | 10.06 | 80,200 | -0.19(-1.85%) |
Sep 12, 2003 | 9.650 | 10.47 | 9.650 | 10.25 | 344,700 | +0.58(+6.00%) |
Sep 11, 2003 | 9.500 | 9.980 | 9.500 | 9.670 | 125,500 | +0.27(+2.87%) |
Sep 10, 2003 | 9.150 | 9.560 | 8.880 | 9.400 | 170,100 | +0.39(+4.33%) |
Sep 09, 2003 | 9.240 | 9.340 | 8.790 | 9.010 | 88,100 | -0.39(-4.15%) |
Sep 08, 2003 | 8.920 | 9.600 | 8.920 | 9.400 | 179,400 | +0.49(+5.50%) |
Sep 05, 2003 | 8.890 | 9.000 | 8.500 | 8.910 | 158,400 | +0.01(+0.11%) |
Sep 04, 2003 | 8.700 | 8.900 | 8.500 | 8.900 | 201,100 | +0.23(+2.65%) |
Sep 03, 2003 | 8.350 | 8.750 | 8.290 | 8.670 | 55,700 | +0.32(+3.83%) |