Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.675 | 9.675 | 9.270 | 9.410 | 310,930 | -0.16(-1.72%) |
Nov 26, 2003 | 9.475 | 9.660 | 9.425 | 9.575 | 321,358 | +0.18(+1.97%) |
Nov 25, 2003 | 9.280 | 9.500 | 9.275 | 9.390 | 995,692 | +0.14(+1.51%) |
Nov 24, 2003 | 9.290 | 9.350 | 9.225 | 9.250 | 965,832 | +0.04(+0.43%) |
Nov 21, 2003 | 9.230 | 9.365 | 9.115 | 9.210 | 825,896 | -0.02(-0.22%) |
Nov 20, 2003 | 9.310 | 9.610 | 9.190 | 9.230 | 395,368 | -0.07(-0.81%) |
Nov 19, 2003 | 9.210 | 9.465 | 9.125 | 9.305 | 536,854 | +0.11(+1.14%) |
Nov 18, 2003 | 9.430 | 9.505 | 9.200 | 9.200 | 740,028 | -0.19(-1.97%) |
Nov 17, 2003 | 9.530 | 9.530 | 9.330 | 9.385 | 629,530 | -0.22(-2.29%) |
Nov 14, 2003 | 10.17 | 10.18 | 9.470 | 9.605 | 554,980 | -0.52(-5.14%) |
Nov 13, 2003 | 10.11 | 10.18 | 9.920 | 10.12 | 305,896 | +0.04(+0.35%) |
Nov 12, 2003 | 9.600 | 10.11 | 9.540 | 10.09 | 363,486 | +0.50(+5.27%) |
Nov 11, 2003 | 9.730 | 9.840 | 9.500 | 9.585 | 503,308 | -0.17(-1.79%) |
Nov 10, 2003 | 10.04 | 10.13 | 9.735 | 9.760 | 528,452 | -0.33(-3.27%) |
Nov 07, 2003 | 9.975 | 10.38 | 9.975 | 10.09 | 522,388 | +0.06(+0.60%) |
Nov 06, 2003 | 10.04 | 10.35 | 9.880 | 10.03 | 1,875,968 | -0.17(-1.67%) |
Nov 05, 2003 | 10.19 | 10.28 | 9.950 | 10.20 | 486,982 | +0.02(+0.25%) |
Nov 04, 2003 | 10.10 | 10.30 | 10.09 | 10.18 | 463,114 | +0.02(+0.20%) |
Nov 03, 2003 | 10.16 | 10.38 | 10.09 | 10.15 | 812,450 | +0.09(+0.89%) |
Oct 31, 2003 | 10.06 | 10.16 | 9.890 | 10.06 | 714,504 | +0.10(+1.05%) |
Oct 30, 2003 | 9.700 | 10.04 | 9.816 | 9.960 | 1,223,422 | +0.26(+2.68%) |
Oct 29, 2003 | 9.750 | 9.880 | 9.270 | 9.700 | 2,640,100 | -0.22(-2.22%) |
Oct 28, 2003 | 9.787 | 9.925 | 9.720 | 9.920 | 539,504 | +0.14(+1.48%) |
Oct 27, 2003 | 9.540 | 9.835 | 9.540 | 9.775 | 552,400 | +0.17(+1.77%) |
Oct 24, 2003 | 9.920 | 9.920 | 9.570 | 9.605 | 541,000 | -0.26(-2.66%) |
Oct 23, 2003 | 9.625 | 9.915 | 9.400 | 9.867 | 1,012,600 | +0.19(+1.99%) |
Oct 22, 2003 | 10.21 | 10.29 | 9.625 | 9.675 | 716,000 | -0.61(-5.98%) |
Oct 21, 2003 | 9.605 | 10.33 | 9.510 | 10.29 | 814,688 | +0.67(+6.96%) |
Oct 20, 2003 | 9.900 | 9.970 | 9.600 | 9.620 | 935,488 | -0.26(-2.58%) |
Oct 17, 2003 | 10.13 | 10.22 | 9.510 | 9.875 | 1,306,888 | -0.34(-3.28%) |
Oct 16, 2003 | 10.62 | 10.60 | 10.26 | 10.21 | 513,594 | -0.41(-3.91%) |
Oct 15, 2003 | 11.00 | 11.05 | 10.57 | 10.62 | 383,746 | -0.38(-3.41%) |
Oct 14, 2003 | 11.10 | 11.21 | 10.88 | 11.00 | 341,048 | -0.10(-0.90%) |
Oct 13, 2003 | 11.25 | 11.30 | 11.10 | 11.10 | 608,512 | -0.01(-0.09%) |
Oct 10, 2003 | 11.30 | 11.33 | 11.05 | 11.11 | 554,802 | -0.20(-1.72%) |
Oct 09, 2003 | 11.12 | 11.38 | 10.96 | 11.30 | 1,204,588 | +0.25(+2.30%) |
Oct 08, 2003 | 11.29 | 11.30 | 10.89 | 11.05 | 1,030,420 | -0.16(-1.42%) |
Oct 07, 2003 | 11.36 | 11.37 | 11.12 | 11.21 | 527,538 | -0.10(-0.93%) |
Oct 06, 2003 | 11.30 | 11.43 | 11.12 | 11.31 | 554,428 | +0.05(+0.44%) |
Oct 03, 2003 | 11.40 | 11.68 | 11.17 | 11.27 | 480,050 | +0.01(+0.04%) |
Oct 02, 2003 | 11.15 | 11.37 | 10.94 | 11.26 | 694,606 | +0.05(+0.45%) |
Oct 01, 2003 | 11.16 | 11.32 | 11.01 | 11.21 | 643,168 | -0.08(-0.75%) |
Sep 30, 2003 | 11.23 | 11.46 | 11.15 | 11.29 | 383,434 | -0.01(-0.13%) |
Sep 29, 2003 | 11.23 | 11.32 | 10.80 | 11.31 | 872,902 | +0.03(+0.26%) |
Sep 26, 2003 | 11.48 | 11.56 | 11.25 | 11.28 | 580,156 | -0.20(-1.70%) |
Sep 25, 2003 | 11.58 | 11.84 | 11.41 | 11.47 | 500,130 | -0.18(-1.50%) |
Sep 24, 2003 | 12.13 | 12.15 | 11.55 | 11.65 | 704,374 | -0.42(-3.52%) |
Sep 23, 2003 | 11.15 | 12.10 | 10.96 | 12.07 | 2,505,906 | -0.02(-0.17%) |
Sep 22, 2003 | 12.31 | 12.36 | 12.09 | 12.10 | 342,264 | -0.23(-1.87%) |
Sep 19, 2003 | 12.30 | 12.34 | 12.20 | 12.32 | 317,538 | +0.00(+0.04%) |
Sep 18, 2003 | 12.31 | 12.47 | 12.23 | 12.32 | 202,484 | +0.10(+0.82%) |
Sep 17, 2003 | 11.99 | 12.49 | 11.99 | 12.22 | 311,598 | +0.13(+1.12%) |
Sep 16, 2003 | 11.65 | 12.12 | 11.65 | 12.09 | 355,976 | +0.38(+3.20%) |
Sep 15, 2003 | 11.66 | 11.97 | 11.62 | 11.71 | 437,800 | -0.08(-0.68%) |
Sep 12, 2003 | 11.68 | 11.83 | 11.47 | 11.79 | 359,400 | +0.11(+0.99%) |
Sep 11, 2003 | 11.56 | 11.69 | 11.45 | 11.68 | 186,200 | +0.12(+1.08%) |
Sep 10, 2003 | 11.99 | 11.99 | 11.50 | 11.55 | 641,400 | -0.48(-4.03%) |
Sep 09, 2003 | 12.00 | 12.15 | 11.85 | 12.04 | 606,400 | +0.04(+0.29%) |
Sep 08, 2003 | 11.60 | 12.01 | 11.57 | 12.00 | 304,000 | +0.37(+3.18%) |
Sep 05, 2003 | 11.55 | 12.18 | 11.50 | 11.63 | 672,914 | +0.08(+0.69%) |
Sep 04, 2003 | 11.12 | 11.57 | 11.11 | 11.55 | 255,000 | +0.43(+3.82%) |
Sep 03, 2003 | 11.33 | 11.52 | 11.00 | 11.12 | 533,600 | -0.23(-2.07%) |