Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.30 | 12.50 | 11.30 | 12.30 | 39,286 | +1.10(+9.82%) |
Nov 26, 2003 | 12.40 | 12.50 | 11.15 | 11.20 | 108,153 | -1.40(-11.11%) |
Nov 25, 2003 | 13.60 | 13.60 | 12.60 | 12.60 | 38,657 | -1.00(-7.35%) |
Nov 24, 2003 | 14.45 | 14.45 | 13.45 | 13.60 | 31,520 | +0.00(+0.00%) |
Nov 21, 2003 | 14.05 | 13.95 | 13.55 | 13.60 | 13,153 | -0.45(-3.20%) |
Nov 20, 2003 | 14.70 | 14.90 | 14.05 | 14.05 | 30,365 | -0.10(-0.71%) |
Nov 19, 2003 | 14.00 | 15.00 | 13.80 | 14.15 | 36,775 | +0.15(+1.07%) |
Nov 18, 2003 | 14.90 | 15.00 | 13.65 | 14.00 | 57,990 | +0.40(+2.94%) |
Nov 17, 2003 | 13.50 | 14.60 | 13.40 | 13.60 | 84,480 | +0.35(+2.64%) |
Nov 14, 2003 | 13.60 | 14.00 | 12.30 | 13.25 | 83,750 | -0.30(-2.21%) |
Nov 13, 2003 | 15.00 | 15.00 | 13.40 | 13.55 | 106,160 | -1.45(-9.67%) |
Nov 12, 2003 | 14.90 | 18.50 | 14.80 | 15.00 | 190,695 | +0.25(+1.69%) |
Nov 11, 2003 | 11.85 | 14.85 | 11.65 | 14.75 | 111,762 | +3.40(+29.96%) |
Nov 10, 2003 | 10.90 | 11.35 | 10.70 | 11.35 | 59,482 | +0.85(+8.10%) |
Nov 07, 2003 | 10.70 | 11.00 | 10.40 | 10.50 | 21,400 | -0.20(-1.87%) |
Nov 06, 2003 | 10.95 | 11.25 | 10.50 | 10.70 | 33,187 | -0.25(-2.28%) |
Nov 05, 2003 | 11.16 | 11.40 | 10.60 | 10.95 | 28,200 | -0.15(-1.35%) |
Nov 04, 2003 | 10.80 | 11.50 | 10.80 | 11.10 | 44,379 | +0.30(+2.78%) |
Nov 03, 2003 | 10.40 | 11.00 | 10.50 | 10.80 | 42,802 | +0.40(+3.85%) |
Oct 31, 2003 | 11.00 | 11.20 | 10.40 | 10.40 | 30,900 | -0.60(-5.45%) |
Oct 30, 2003 | 11.11 | 11.80 | 10.90 | 11.00 | 51,200 | -0.11(-0.99%) |
Oct 29, 2003 | 10.90 | 11.45 | 10.60 | 11.11 | 79,600 | +0.13(+1.18%) |
Oct 28, 2003 | 9.900 | 11.00 | 9.400 | 10.98 | 118,300 | +1.08(+10.91%) |
Oct 27, 2003 | 11.90 | 11.90 | 9.600 | 9.900 | 235,500 | -1.35(-12.00%) |
Oct 24, 2003 | 8.800 | 11.40 | 8.200 | 11.25 | 278,900 | +3.05(+37.20%) |
Oct 23, 2003 | 7.100 | 8.300 | 7.050 | 8.200 | 425,800 | +1.50(+22.39%) |
Oct 22, 2003 | 6.450 | 6.800 | 6.200 | 6.700 | 58,400 | +0.30(+4.69%) |
Oct 21, 2003 | 6.700 | 6.800 | 5.600 | 6.400 | 86,100 | -0.20(-3.03%) |
Oct 20, 2003 | 5.400 | 6.600 | 5.400 | 6.600 | 283,100 | +1.20(+22.22%) |
Oct 17, 2003 | 5.000 | 5.400 | 4.950 | 5.400 | 72,600 | +0.50(+10.20%) |
Oct 16, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 300 | -0.10(-2.00%) |
Oct 13, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 600 | +0.10(+2.04%) |
Oct 10, 2003 | 5.000 | 5.000 | 4.900 | 4.900 | 16,600 | +0.00(+0.00%) |
Oct 09, 2003 | 4.900 | 4.950 | 4.900 | 4.900 | 17,700 | -0.05(-1.01%) |
Oct 08, 2003 | 4.900 | 4.950 | 4.900 | 4.950 | 2,200 | +0.00(+0.00%) |
Oct 07, 2003 | 4.950 | 4.950 | 4.800 | 4.950 | 6,300 | +0.15(+3.13%) |
Oct 06, 2003 | 4.950 | 4.950 | 4.800 | 4.800 | 11,100 | -0.14(-2.83%) |
Oct 03, 2003 | 4.950 | 4.950 | 4.850 | 4.940 | 10,600 | -0.01(-0.20%) |
Oct 02, 2003 | 4.800 | 4.950 | 4.800 | 4.950 | 12,700 | +0.15(+3.13%) |
Oct 01, 2003 | 4.800 | 4.900 | 4.800 | 4.800 | 63,800 | +0.05(+1.05%) |
Sep 30, 2003 | 4.700 | 4.850 | 4.650 | 4.750 | 48,800 | +0.10(+2.15%) |
Sep 29, 2003 | 4.700 | 4.700 | 4.650 | 4.650 | 2,500 | -0.05(-1.06%) |
Sep 26, 2003 | 4.550 | 4.700 | 4.550 | 4.700 | 5,000 | +0.15(+3.30%) |
Sep 25, 2003 | 4.550 | 4.550 | 4.550 | 4.550 | 3,000 | +0.00(+0.00%) |
Sep 24, 2003 | 4.450 | 4.700 | 4.550 | 4.550 | 37,000 | +0.10(+2.25%) |
Sep 23, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 | -0.05(-1.11%) |
Sep 22, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Sep 19, 2003 | 4.450 | 4.500 | 4.450 | 4.500 | 23,700 | +0.05(+1.12%) |
Sep 18, 2003 | 4.450 | 4.500 | 4.450 | 4.450 | 6,000 | +0.00(+0.00%) |
Sep 17, 2003 | 4.000 | 4.450 | 4.450 | 4.450 | 3,000 | -0.05(-1.11%) |
Sep 16, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 6,100 | -0.10(-2.17%) |
Sep 15, 2003 | 4.550 | 4.600 | 4.550 | 4.600 | 7,500 | +0.05(+1.10%) |
Sep 12, 2003 | 4.500 | 4.550 | 4.500 | 4.550 | 3,700 | +0.05(+1.11%) |
Sep 11, 2003 | 4.450 | 4.500 | 4.350 | 4.500 | 2,400 | +0.05(+1.12%) |
Sep 10, 2003 | 4.040 | 4.450 | 4.040 | 4.450 | 2,400 | +0.33(+8.01%) |
Sep 09, 2003 | 4.300 | 4.300 | 4.000 | 4.120 | 10,300 | -0.18(-4.19%) |
Sep 08, 2003 | 4.250 | 4.300 | 3.900 | 4.300 | 80,400 | +0.05(+1.18%) |
Sep 05, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 600 | +0.00(+0.00%) |
Sep 04, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.25(+6.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.24(-5.66%) |