Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.71 | 10.96 | 10.71 | 10.89 | 93,892 | +0.09(+0.88%) |
Nov 26, 2003 | 10.86 | 10.88 | 10.66 | 10.80 | 432,994 | +0.07(+0.65%) |
Nov 25, 2003 | 10.38 | 10.73 | 10.22 | 10.73 | 1,557,844 | +0.36(+3.42%) |
Nov 24, 2003 | 10.22 | 10.54 | 10.22 | 10.38 | 536,290 | +0.32(+3.23%) |
Nov 21, 2003 | 9.900 | 10.12 | 9.915 | 10.05 | 333,972 | +0.15(+1.52%) |
Nov 20, 2003 | 9.945 | 10.19 | 9.680 | 9.900 | 188,270 | -0.13(-1.35%) |
Nov 19, 2003 | 9.975 | 10.10 | 9.900 | 10.04 | 314,236 | +0.10(+0.96%) |
Nov 18, 2003 | 9.815 | 10.14 | 9.735 | 9.940 | 434,506 | +0.40(+4.19%) |
Nov 17, 2003 | 9.920 | 9.925 | 9.330 | 9.540 | 510,796 | -0.48(-4.74%) |
Nov 14, 2003 | 10.43 | 10.49 | 9.905 | 10.02 | 343,362 | -0.41(-3.93%) |
Nov 13, 2003 | 10.35 | 10.63 | 10.32 | 10.43 | 670,604 | -0.01(-0.14%) |
Nov 12, 2003 | 10.22 | 10.45 | 10.09 | 10.44 | 381,326 | +0.25(+2.45%) |
Nov 11, 2003 | 9.900 | 10.21 | 9.800 | 10.19 | 441,486 | +0.26(+2.62%) |
Nov 10, 2003 | 10.59 | 10.59 | 9.930 | 9.930 | 536,590 | -0.59(-5.61%) |
Nov 07, 2003 | 10.07 | 10.60 | 10.07 | 10.52 | 1,024,284 | +0.46(+4.62%) |
Nov 06, 2003 | 9.835 | 10.07 | 9.775 | 10.05 | 615,008 | +0.26(+2.65%) |
Nov 05, 2003 | 10.04 | 10.04 | 9.700 | 9.795 | 575,798 | -0.13(-1.31%) |
Nov 04, 2003 | 9.430 | 9.925 | 9.400 | 9.925 | 1,145,790 | +0.51(+5.42%) |
Nov 03, 2003 | 9.030 | 9.445 | 8.970 | 9.415 | 350,292 | +0.44(+4.90%) |
Oct 31, 2003 | 8.860 | 9.080 | 8.760 | 8.975 | 290,138 | +0.18(+2.05%) |
Oct 30, 2003 | 9.015 | 9.125 | 8.760 | 8.795 | 245,754 | -0.22(-2.44%) |
Oct 29, 2003 | 8.800 | 9.125 | 8.705 | 9.015 | 329,174 | +0.21(+2.33%) |
Oct 28, 2003 | 8.095 | 8.845 | 8.095 | 8.810 | 553,998 | +0.85(+10.73%) |
Oct 27, 2003 | 7.715 | 8.100 | 7.710 | 7.957 | 200,800 | +0.25(+3.20%) |
Oct 24, 2003 | 7.670 | 7.800 | 7.540 | 7.710 | 199,600 | -0.07(-0.84%) |
Oct 23, 2003 | 7.730 | 7.880 | 7.450 | 7.775 | 447,800 | -0.10(-1.33%) |
Oct 22, 2003 | 8.175 | 8.175 | 7.830 | 7.880 | 311,400 | -0.32(-3.84%) |
Oct 21, 2003 | 8.250 | 8.295 | 8.145 | 8.195 | 251,020 | -0.05(-0.67%) |
Oct 20, 2003 | 8.210 | 8.280 | 8.060 | 8.250 | 355,926 | +0.05(+0.61%) |
Oct 17, 2003 | 8.190 | 8.210 | 8.040 | 8.200 | 226,480 | +0.00(+0.06%) |
Oct 16, 2003 | 8.240 | 8.240 | 8.150 | 8.195 | 292,098 | -0.04(-0.55%) |
Oct 15, 2003 | 8.340 | 8.400 | 8.175 | 8.240 | 592,550 | +0.04(+0.49%) |
Oct 14, 2003 | 8.130 | 8.275 | 8.015 | 8.200 | 462,340 | -0.06(-0.73%) |
Oct 13, 2003 | 8.340 | 8.415 | 8.015 | 8.260 | 395,614 | -0.09(-1.08%) |
Oct 10, 2003 | 8.500 | 8.545 | 8.100 | 8.350 | 416,804 | -0.12(-1.47%) |
Oct 09, 2003 | 8.600 | 8.600 | 8.290 | 8.475 | 315,360 | +0.06(+0.77%) |
Oct 08, 2003 | 8.425 | 8.620 | 8.250 | 8.410 | 221,462 | -0.04(-0.47%) |
Oct 07, 2003 | 8.450 | 8.645 | 8.305 | 8.450 | 319,606 | -0.04(-0.41%) |
Oct 06, 2003 | 8.515 | 8.530 | 8.385 | 8.485 | 304,000 | -0.04(-0.53%) |
Oct 03, 2003 | 8.365 | 8.550 | 8.325 | 8.530 | 479,564 | +0.31(+3.83%) |
Oct 02, 2003 | 8.205 | 8.500 | 8.075 | 8.215 | 521,472 | -0.03(-0.36%) |
Oct 01, 2003 | 8.205 | 8.285 | 8.080 | 8.245 | 290,222 | +0.06(+0.79%) |
Sep 30, 2003 | 8.485 | 8.485 | 7.905 | 8.180 | 444,924 | -0.30(-3.59%) |
Sep 29, 2003 | 8.395 | 8.845 | 8.190 | 8.485 | 639,968 | +0.12(+1.50%) |
Sep 26, 2003 | 8.774 | 8.774 | 8.225 | 8.360 | 355,234 | -0.39(-4.46%) |
Sep 25, 2003 | 9.300 | 9.300 | 8.700 | 8.750 | 421,344 | -0.30(-3.31%) |
Sep 24, 2003 | 9.410 | 9.455 | 8.925 | 9.050 | 253,014 | -0.39(-4.18%) |
Sep 23, 2003 | 9.175 | 9.445 | 9.045 | 9.445 | 168,606 | +0.27(+2.94%) |
Sep 22, 2003 | 9.275 | 9.315 | 9.060 | 9.175 | 199,644 | -0.27(-2.86%) |
Sep 19, 2003 | 9.425 | 9.500 | 9.320 | 9.445 | 198,118 | -0.05(-0.53%) |
Sep 18, 2003 | 9.375 | 9.555 | 9.160 | 9.495 | 363,464 | +0.12(+1.28%) |
Sep 17, 2003 | 9.370 | 9.495 | 9.260 | 9.375 | 172,338 | -0.15(-1.57%) |
Sep 16, 2003 | 9.130 | 9.530 | 9.130 | 9.525 | 359,428 | +0.40(+4.38%) |
Sep 15, 2003 | 9.125 | 9.265 | 9.030 | 9.125 | 214,400 | +0.04(+0.39%) |
Sep 12, 2003 | 8.915 | 9.290 | 8.705 | 9.090 | 212,000 | +0.12(+1.34%) |
Sep 11, 2003 | 8.785 | 9.060 | 8.725 | 8.970 | 143,600 | +0.11(+1.24%) |
Sep 10, 2003 | 9.265 | 9.315 | 8.810 | 8.860 | 212,400 | -0.46(-4.99%) |
Sep 09, 2003 | 9.640 | 9.640 | 9.225 | 9.325 | 211,800 | -0.28(-2.86%) |
Sep 08, 2003 | 9.375 | 9.620 | 9.355 | 9.600 | 673,800 | +0.24(+2.62%) |
Sep 05, 2003 | 9.095 | 9.575 | 9.005 | 9.355 | 861,632 | +0.19(+2.02%) |
Sep 04, 2003 | 9.170 | 9.255 | 8.880 | 9.170 | 425,000 | -0.03(-0.27%) |
Sep 03, 2003 | 9.105 | 9.340 | 9.055 | 9.195 | 533,200 | +0.08(+0.88%) |