Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 10.79 | 10.79 | 10.17 | 10.32 | 104,334 | -0.19(-1.85%) |
Nov 26, 2003 | 10.52 | 10.73 | 10.45 | 10.52 | 153,812 | -0.01(-0.07%) |
Nov 25, 2003 | 10.13 | 10.69 | 10.04 | 10.52 | 202,067 | +0.38(+3.78%) |
Nov 24, 2003 | 10.23 | 10.24 | 9.756 | 10.14 | 245,267 | +0.38(+3.94%) |
Nov 21, 2003 | 9.756 | 9.756 | 9.659 | 9.756 | 94,251 | +0.12(+1.30%) |
Nov 20, 2003 | 9.673 | 9.784 | 9.631 | 9.631 | 125,269 | -0.03(-0.29%) |
Nov 19, 2003 | 9.638 | 9.875 | 9.638 | 9.659 | 77,277 | -0.03(-0.29%) |
Nov 18, 2003 | 9.896 | 9.896 | 9.645 | 9.687 | 122,099 | -0.15(-1.48%) |
Nov 17, 2003 | 9.826 | 9.833 | 9.582 | 9.832 | 105,523 | +0.20(+2.09%) |
Nov 14, 2003 | 9.854 | 9.854 | 9.631 | 9.631 | 143,942 | +0.00(+0.00%) |
Nov 13, 2003 | 9.861 | 9.861 | 9.589 | 9.631 | 103,145 | -0.13(-1.29%) |
Nov 12, 2003 | 9.826 | 9.826 | 9.234 | 9.756 | 213,567 | -0.10(-1.06%) |
Nov 11, 2003 | 9.861 | 9.896 | 9.687 | 9.861 | 105,128 | +0.10(+1.07%) |
Nov 10, 2003 | 9.826 | 10.27 | 9.687 | 9.756 | 400,269 | +0.06(+0.65%) |
Nov 07, 2003 | 9.059 | 9.756 | 9.059 | 9.694 | 281,547 | +0.80(+9.01%) |
Nov 06, 2003 | 8.871 | 9.046 | 8.683 | 8.892 | 325,494 | +0.07(+0.79%) |
Nov 05, 2003 | 9.129 | 9.129 | 8.627 | 8.822 | 507,389 | -0.20(-2.24%) |
Nov 04, 2003 | 10.82 | 10.82 | 8.955 | 9.025 | 418,508 | -0.17(-1.89%) |
Nov 03, 2003 | 9.059 | 9.373 | 9.059 | 9.199 | 374,118 | +0.22(+2.40%) |
Oct 31, 2003 | 9.617 | 9.645 | 8.795 | 8.983 | 394,109 | -0.66(-6.86%) |
Oct 30, 2003 | 10.05 | 10.08 | 9.464 | 9.645 | 444,325 | -0.40(-4.01%) |
Oct 29, 2003 | 9.756 | 10.11 | 9.756 | 10.05 | 391,233 | +0.35(+3.65%) |
Oct 28, 2003 | 9.673 | 9.757 | 9.408 | 9.694 | 629,584 | +0.19(+1.98%) |
Oct 27, 2003 | 9.059 | 9.547 | 9.025 | 9.505 | 691,940 | +0.52(+5.82%) |
Oct 24, 2003 | 8.641 | 8.990 | 8.530 | 8.983 | 309,378 | +0.31(+3.53%) |
Oct 23, 2003 | 9.066 | 9.122 | 8.474 | 8.676 | 536,247 | -0.39(-4.30%) |
Oct 22, 2003 | 9.958 | 10.00 | 9.059 | 9.066 | 501,664 | -0.17(-1.81%) |
Oct 21, 2003 | 10.10 | 10.33 | 9.234 | 9.234 | 612,304 | -0.17(-1.85%) |
Oct 20, 2003 | 9.756 | 10.63 | 8.606 | 9.408 | 1,832,516 | +2.01(+27.12%) |
Oct 17, 2003 | 7.324 | 7.561 | 6.627 | 7.401 | 12,326 | +0.00(+0.00%) |
Oct 16, 2003 | 7.645 | 7.533 | 7.331 | 7.401 | 19,156 | -0.24(-3.19%) |
Oct 15, 2003 | 7.394 | 7.658 | 7.387 | 7.645 | 25,693 | -0.01(-0.08%) |
Oct 14, 2003 | 7.798 | 7.798 | 7.261 | 7.651 | 61,416 | -0.15(-1.97%) |
Oct 13, 2003 | 6.969 | 8.363 | 6.627 | 7.805 | 161,171 | +0.86(+12.45%) |
Oct 10, 2003 | 6.934 | 7.101 | 6.829 | 6.941 | 23,246 | +0.04(+0.61%) |
Oct 09, 2003 | 6.962 | 6.962 | 6.843 | 6.899 | 10,762 | -0.04(-0.60%) |
Oct 08, 2003 | 6.962 | 6.962 | 6.864 | 6.941 | 7,605 | +0.01(+0.10%) |
Oct 07, 2003 | 6.857 | 6.934 | 6.795 | 6.934 | 23,676 | -0.01(-0.20%) |
Oct 06, 2003 | 6.453 | 7.108 | 6.446 | 6.948 | 83,687 | +0.34(+5.07%) |
Oct 03, 2003 | 6.446 | 6.620 | 6.376 | 6.613 | 41,915 | +0.17(+2.58%) |
Oct 02, 2003 | 6.620 | 6.620 | 6.174 | 6.446 | 7,031 | +0.00(+0.00%) |
Oct 01, 2003 | 6.438 | 6.446 | 6.335 | 6.446 | 26,110 | +0.17(+2.66%) |
Sep 30, 2003 | 6.349 | 6.356 | 6.258 | 6.279 | 19,821 | -0.34(-5.15%) |
Sep 29, 2003 | 6.481 | 6.620 | 6.321 | 6.620 | 81,562 | +0.19(+2.91%) |
Sep 26, 2003 | 6.439 | 6.446 | 6.307 | 6.432 | 12,914 | +0.07(+1.10%) |
Sep 25, 2003 | 6.446 | 6.481 | 6.307 | 6.363 | 67,945 | -0.05(-0.76%) |
Sep 24, 2003 | 6.307 | 6.411 | 6.307 | 6.411 | 15,497 | +0.11(+1.77%) |
Sep 23, 2003 | 6.279 | 6.376 | 6.272 | 6.300 | 55,030 | -0.04(-0.66%) |
Sep 22, 2003 | 6.133 | 6.342 | 5.937 | 6.342 | 157,487 | +0.22(+3.53%) |
Sep 19, 2003 | 6.133 | 6.133 | 5.993 | 6.126 | 24,968 | -0.01(-0.11%) |
Sep 18, 2003 | 6.105 | 6.202 | 6.105 | 6.133 | 60,125 | -0.01(-0.11%) |
Sep 17, 2003 | 6.098 | 6.244 | 6.098 | 6.140 | 25,111 | -0.13(-2.11%) |
Sep 16, 2003 | 6.690 | 6.690 | 6.105 | 6.272 | 10,331 | -0.03(-0.44%) |
Sep 15, 2003 | 6.279 | 6.342 | 6.279 | 6.300 | 82,654 | +0.01(+0.11%) |
Sep 12, 2003 | 6.181 | 6.342 | 6.049 | 6.293 | 67,586 | +0.13(+2.03%) |
Sep 11, 2003 | 5.819 | 6.167 | 5.819 | 6.167 | 94,851 | +0.28(+4.73%) |
Sep 10, 2003 | 5.749 | 6.112 | 5.714 | 5.889 | 4,017 | +0.02(+0.36%) |
Sep 09, 2003 | 5.923 | 6.000 | 5.687 | 5.868 | 16,215 | -0.08(-1.29%) |
Sep 08, 2003 | 6.000 | 6.167 | 5.944 | 5.944 | 29,847 | -0.01(-0.23%) |
Sep 05, 2003 | 6.202 | 6.202 | 5.861 | 5.958 | 24,107 | +0.10(+1.79%) |
Sep 04, 2003 | 5.791 | 5.923 | 5.791 | 5.854 | 10,762 | +0.00(+0.00%) |
Sep 03, 2003 | 5.784 | 6.021 | 5.784 | 5.854 | 41,614 | +0.07(+1.20%) |