Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.49 | 15.50 | 14.91 | 14.92 | 29,139 | -0.01(-0.07%) |
Nov 26, 2003 | 14.60 | 15.50 | 14.59 | 14.93 | 149,425 | +1.10(+7.95%) |
Nov 25, 2003 | 13.60 | 14.12 | 12.51 | 13.83 | 44,354 | +0.32(+2.36%) |
Nov 24, 2003 | 12.10 | 13.64 | 12.00 | 13.51 | 195,478 | +1.51(+12.59%) |
Nov 21, 2003 | 10.60 | 12.00 | 11.55 | 12.00 | 438,369 | +1.40(+13.21%) |
Nov 20, 2003 | 10.64 | 10.76 | 10.48 | 10.60 | 11,442 | -0.06(-0.56%) |
Nov 19, 2003 | 10.10 | 10.66 | 10.00 | 10.66 | 15,361 | +0.39(+3.80%) |
Nov 18, 2003 | 10.30 | 10.94 | 10.27 | 10.27 | 81,253 | +0.06(+0.59%) |
Nov 17, 2003 | 8.990 | 11.66 | 8.990 | 10.21 | 150,195 | -1.34(-11.60%) |
Nov 14, 2003 | 11.90 | 12.00 | 11.50 | 11.55 | 84,428 | +0.33(+2.94%) |
Nov 13, 2003 | 11.05 | 11.67 | 11.05 | 11.22 | 9,307 | -0.37(-3.19%) |
Nov 12, 2003 | 11.40 | 12.23 | 11.16 | 11.59 | 14,739 | +0.21(+1.85%) |
Nov 11, 2003 | 11.31 | 11.55 | 11.00 | 11.38 | 14,329 | +0.17(+1.52%) |
Nov 10, 2003 | 11.58 | 11.58 | 11.15 | 11.21 | 27,797 | -0.60(-5.08%) |
Nov 07, 2003 | 12.34 | 12.35 | 11.81 | 11.81 | 9,626 | -0.29(-2.40%) |
Nov 06, 2003 | 12.15 | 12.55 | 11.89 | 12.10 | 12,495 | -0.40(-3.20%) |
Nov 05, 2003 | 11.91 | 12.53 | 11.82 | 12.50 | 12,181 | +0.21(+1.71%) |
Nov 04, 2003 | 12.39 | 12.39 | 11.92 | 12.29 | 5,708 | -0.01(-0.08%) |
Nov 03, 2003 | 11.98 | 12.32 | 11.55 | 12.30 | 9,300 | +0.58(+4.95%) |
Oct 31, 2003 | 11.80 | 12.01 | 11.71 | 11.72 | 22,088 | -0.28(-2.33%) |
Oct 30, 2003 | 12.00 | 12.00 | 11.79 | 12.00 | 63,067 | +0.00(+0.00%) |
Oct 29, 2003 | 12.44 | 12.44 | 11.95 | 12.00 | 48,524 | -0.21(-1.72%) |
Oct 28, 2003 | 11.99 | 12.59 | 11.78 | 12.21 | 40,092 | -0.06(-0.48%) |
Oct 27, 2003 | 11.78 | 12.27 | 11.66 | 12.27 | 7,200 | +0.45(+3.80%) |
Oct 24, 2003 | 11.63 | 11.98 | 11.50 | 11.82 | 14,600 | -0.01(-0.08%) |
Oct 23, 2003 | 11.61 | 12.00 | 11.50 | 11.83 | 9,800 | +0.04(+0.34%) |
Oct 22, 2003 | 12.14 | 12.14 | 11.72 | 11.79 | 30,800 | -0.32(-2.64%) |
Oct 21, 2003 | 12.68 | 12.70 | 12.00 | 12.11 | 47,700 | -0.09(-0.74%) |
Oct 20, 2003 | 12.17 | 12.30 | 12.07 | 12.20 | 25,100 | -0.02(-0.16%) |
Oct 17, 2003 | 12.64 | 12.64 | 12.10 | 12.22 | 88,198 | -0.18(-1.45%) |
Oct 16, 2003 | 12.49 | 12.49 | 12.31 | 12.40 | 37,900 | +0.02(+0.16%) |
Oct 15, 2003 | 12.33 | 13.00 | 12.33 | 12.38 | 73,507 | -0.06(-0.48%) |
Oct 14, 2003 | 12.60 | 12.65 | 12.31 | 12.44 | 40,649 | +0.00(+0.00%) |
Oct 13, 2003 | 12.52 | 12.78 | 12.22 | 12.44 | 24,126 | +0.02(+0.16%) |
Oct 10, 2003 | 12.90 | 13.17 | 12.25 | 12.42 | 53,486 | -0.63(-4.83%) |
Oct 09, 2003 | 12.70 | 13.17 | 12.25 | 13.05 | 77,378 | +0.40(+3.16%) |
Oct 08, 2003 | 12.51 | 12.72 | 12.36 | 12.65 | 10,742 | -0.10(-0.78%) |
Oct 07, 2003 | 12.43 | 12.95 | 12.43 | 12.75 | 41,676 | +0.00(+0.00%) |
Oct 06, 2003 | 12.59 | 12.92 | 12.32 | 12.75 | 37,047 | +0.22(+1.76%) |
Oct 03, 2003 | 12.62 | 12.79 | 11.91 | 12.53 | 70,467 | +0.76(+6.46%) |
Oct 02, 2003 | 12.45 | 12.65 | 11.75 | 11.77 | 55,448 | -0.58(-4.70%) |
Oct 01, 2003 | 11.25 | 12.41 | 11.23 | 12.35 | 24,491 | +1.05(+9.29%) |
Sep 30, 2003 | 12.15 | 12.15 | 11.30 | 11.30 | 34,690 | -0.52(-4.40%) |
Sep 29, 2003 | 11.25 | 11.83 | 11.01 | 11.82 | 13,565 | +0.62(+5.54%) |
Sep 26, 2003 | 11.50 | 11.53 | 11.00 | 11.20 | 32,680 | -0.55(-4.68%) |
Sep 25, 2003 | 11.90 | 11.90 | 11.50 | 11.75 | 29,790 | -0.25(-2.08%) |
Sep 24, 2003 | 12.47 | 12.47 | 11.92 | 12.00 | 11,600 | -0.50(-4.00%) |
Sep 23, 2003 | 12.40 | 12.59 | 11.93 | 12.50 | 19,068 | +0.17(+1.38%) |
Sep 22, 2003 | 12.46 | 12.50 | 12.26 | 12.33 | 28,960 | +0.00(+0.00%) |
Sep 19, 2003 | 12.26 | 12.51 | 12.04 | 12.33 | 16,400 | +0.01(+0.08%) |
Sep 18, 2003 | 11.62 | 12.56 | 11.62 | 12.32 | 76,154 | +0.59(+5.03%) |
Sep 17, 2003 | 11.74 | 12.00 | 11.73 | 11.73 | 33,328 | -0.23(-1.92%) |
Sep 16, 2003 | 11.65 | 12.00 | 11.65 | 11.96 | 22,891 | +0.31(+2.66%) |
Sep 15, 2003 | 11.99 | 12.00 | 11.47 | 11.65 | 23,500 | -0.35(-2.92%) |
Sep 12, 2003 | 11.41 | 12.00 | 11.41 | 12.00 | 43,100 | +0.30(+2.56%) |
Sep 11, 2003 | 11.60 | 11.80 | 11.45 | 11.70 | 15,700 | +0.10(+0.86%) |
Sep 10, 2003 | 11.51 | 11.69 | 11.18 | 11.60 | 28,800 | -0.20(-1.69%) |
Sep 09, 2003 | 11.62 | 11.80 | 11.37 | 11.80 | 24,400 | +0.11(+0.94%) |
Sep 08, 2003 | 11.90 | 11.95 | 11.32 | 11.69 | 33,400 | +0.11(+0.95%) |
Sep 05, 2003 | 11.69 | 11.95 | 11.41 | 11.58 | 30,739 | +0.09(+0.78%) |
Sep 04, 2003 | 11.63 | 11.93 | 11.49 | 11.49 | 27,000 | -0.29(-2.46%) |
Sep 03, 2003 | 11.65 | 11.93 | 11.65 | 11.78 | 41,500 | -0.17(-1.42%) |