Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.94 | 13.11 | 12.69 | 13.03 | 1,902,672 | +0.15(+1.19%) |
Nov 26, 2003 | 12.67 | 13.25 | 12.30 | 12.88 | 5,304,090 | +0.21(+1.63%) |
Nov 25, 2003 | 13.34 | 13.59 | 12.04 | 12.67 | 10,190,826 | -0.21(-1.64%) |
Nov 24, 2003 | 11.51 | 12.92 | 11.51 | 12.88 | 9,661,737 | +1.56(+13.83%) |
Nov 21, 2003 | 11.39 | 11.43 | 11.32 | 11.32 | 3,273,298 | +0.08(+0.74%) |
Nov 20, 2003 | 11.18 | 11.86 | 11.10 | 11.23 | 6,497,670 | -0.44(-3.73%) |
Nov 19, 2003 | 12.44 | 12.60 | 11.20 | 11.67 | 8,758,303 | -0.51(-4.15%) |
Nov 18, 2003 | 12.39 | 12.69 | 12.20 | 12.17 | 5,348,921 | +0.14(+1.17%) |
Nov 17, 2003 | 12.16 | 12.26 | 11.93 | 12.03 | 5,819,298 | -0.62(-4.93%) |
Nov 14, 2003 | 12.76 | 13.49 | 12.22 | 12.66 | 7,085,926 | -0.11(-0.83%) |
Nov 13, 2003 | 13.58 | 14.40 | 12.52 | 12.76 | 18,510,156 | -0.52(-3.94%) |
Nov 12, 2003 | 11.73 | 13.19 | 11.03 | 13.28 | 22,957,008 | +1.55(+13.22%) |
Nov 11, 2003 | 14.27 | 13.75 | 11.65 | 11.73 | 20,054,414 | -2.54(-17.80%) |
Nov 10, 2003 | 16.02 | 16.26 | 13.60 | 14.27 | 18,633,496 | -1.74(-10.89%) |
Nov 07, 2003 | 15.69 | 16.36 | 15.90 | 16.02 | 5,174,606 | +0.33(+2.07%) |
Nov 06, 2003 | 15.27 | 15.82 | 15.31 | 15.69 | 4,840,085 | +0.42(+2.76%) |
Nov 05, 2003 | 14.86 | 15.38 | 14.35 | 15.27 | 6,543,183 | +0.47(+3.18%) |
Nov 04, 2003 | 13.92 | 14.94 | 14.12 | 14.80 | 8,085,392 | +0.88(+6.31%) |
Nov 03, 2003 | 13.14 | 14.04 | 13.40 | 13.92 | 6,357,717 | +0.78(+5.95%) |
Oct 31, 2003 | 13.01 | 13.23 | 12.48 | 13.14 | 6,237,563 | +0.13(+1.01%) |
Oct 30, 2003 | 13.62 | 14.22 | 13.10 | 13.01 | 7,009,919 | -0.62(-4.52%) |
Oct 29, 2003 | 12.39 | 13.78 | 12.21 | 13.62 | 8,897,345 | +0.97(+7.68%) |
Oct 28, 2003 | 14.37 | 14.50 | 11.92 | 12.65 | 20,562,112 | -1.06(-7.75%) |
Oct 27, 2003 | 12.61 | 13.71 | 12.53 | 13.71 | 8,914,185 | +1.60(+13.20%) |
Oct 24, 2003 | 12.11 | 12.44 | 11.86 | 12.12 | 4,300,300 | +0.12(+0.99%) |
Oct 23, 2003 | 11.34 | 12.51 | 11.34 | 12.00 | 6,422,573 | +0.22(+1.87%) |
Oct 22, 2003 | 10.55 | 11.97 | 10.55 | 11.78 | 7,599,541 | +0.48(+4.28%) |
Oct 21, 2003 | 11.73 | 13.01 | 10.90 | 11.29 | 21,052,970 | -0.22(-1.91%) |
Oct 20, 2003 | 10.68 | 11.58 | 10.88 | 11.51 | 7,683,740 | +0.83(+7.82%) |
Oct 17, 2003 | 10.32 | 11.05 | 10.24 | 10.68 | 5,752,166 | +0.36(+3.45%) |
Oct 16, 2003 | 10.00 | 10.30 | 9.228 | 10.32 | 6,756,639 | +0.32(+3.21%) |
Oct 15, 2003 | 10.27 | 10.63 | 9.936 | 10.00 | 7,378,802 | +0.16(+1.65%) |
Oct 14, 2003 | 9.140 | 10.30 | 9.394 | 9.839 | 11,595,359 | +0.70(+7.64%) |
Oct 13, 2003 | 7.954 | 9.338 | 7.910 | 9.140 | 10,191,281 | +1.37(+17.58%) |
Oct 10, 2003 | 7.655 | 7.778 | 7.655 | 7.774 | 962,145 | +0.12(+1.55%) |
Oct 09, 2003 | 7.778 | 7.857 | 7.607 | 7.655 | 1,363,570 | -0.07(-0.85%) |
Oct 08, 2003 | 7.756 | 7.756 | 7.642 | 7.721 | 1,514,446 | -0.19(-2.39%) |
Oct 07, 2003 | 7.998 | 8.015 | 7.866 | 7.910 | 1,414,090 | -0.03(-0.39%) |
Oct 06, 2003 | 8.086 | 8.217 | 7.848 | 7.941 | 2,649,997 | +0.03(+0.39%) |
Oct 03, 2003 | 7.888 | 7.910 | 7.844 | 7.910 | 1,493,283 | +0.12(+1.58%) |
Oct 02, 2003 | 7.804 | 7.826 | 7.725 | 7.787 | 1,004,245 | +0.03(+0.40%) |
Oct 01, 2003 | 7.910 | 7.910 | 7.492 | 7.756 | 1,186,525 | -0.03(-0.40%) |
Sep 30, 2003 | 7.910 | 7.949 | 7.690 | 7.787 | 1,307,589 | -0.11(-1.39%) |
Sep 29, 2003 | 7.404 | 7.905 | 7.383 | 7.897 | 2,094,965 | +0.65(+9.04%) |
Sep 26, 2003 | 7.317 | 7.453 | 7.084 | 7.242 | 1,956,150 | -0.25(-3.34%) |
Sep 25, 2003 | 8.072 | 8.195 | 6.811 | 7.492 | 4,294,838 | -0.58(-7.19%) |
Sep 24, 2003 | 8.362 | 8.433 | 8.173 | 8.072 | 1,789,345 | -0.29(-3.47%) |
Sep 23, 2003 | 8.450 | 8.481 | 8.257 | 8.362 | 3,324,728 | +0.12(+1.49%) |
Sep 22, 2003 | 7.888 | 8.301 | 7.804 | 8.239 | 2,982,014 | +0.35(+4.46%) |
Sep 19, 2003 | 7.800 | 7.985 | 7.738 | 7.888 | 949,402 | +0.02(+0.28%) |
Sep 18, 2003 | 8.138 | 8.138 | 7.725 | 7.866 | 1,954,785 | -0.16(-2.03%) |
Sep 17, 2003 | 8.011 | 8.156 | 8.011 | 8.028 | 997,190 | +0.02(+0.22%) |
Sep 16, 2003 | 8.064 | 8.195 | 8.042 | 8.011 | 1,922,471 | -0.05(-0.65%) |
Sep 15, 2003 | 8.130 | 8.323 | 7.954 | 8.064 | 2,613,586 | +0.17(+2.11%) |
Sep 12, 2003 | 7.690 | 8.064 | 7.514 | 7.897 | 1,765,451 | +0.36(+4.84%) |
Sep 11, 2003 | 7.796 | 7.844 | 7.383 | 7.532 | 1,954,557 | -0.26(-3.33%) |
Sep 10, 2003 | 8.086 | 8.195 | 7.580 | 7.791 | 2,095,648 | -0.24(-3.01%) |
Sep 09, 2003 | 8.459 | 8.464 | 7.910 | 8.033 | 3,405,968 | +0.04(+0.44%) |
Sep 08, 2003 | 8.327 | 8.732 | 7.905 | 7.998 | 4,913,361 | +0.93(+13.11%) |
Sep 05, 2003 | 6.877 | 7.251 | 6.877 | 7.071 | 1,441,853 | +0.29(+4.28%) |
Sep 04, 2003 | 6.592 | 6.983 | 6.403 | 6.780 | 766,894 | +0.03(+0.46%) |
Sep 03, 2003 | 6.983 | 7.246 | 6.635 | 6.750 | 1,316,009 | -0.18(-2.60%) |