Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 8.431 | 8.722 | 8.068 | 8.395 | 5,357 | +0.04(+0.43%) |
Nov 26, 2003 | 8.686 | 8.686 | 7.922 | 8.359 | 32,235 | -0.33(-3.77%) |
Nov 25, 2003 | 7.995 | 8.722 | 7.995 | 8.686 | 66,672 | +0.51(+6.22%) |
Nov 24, 2003 | 8.359 | 8.359 | 7.341 | 8.177 | 99,050 | -0.65(-7.41%) |
Nov 21, 2003 | 8.976 | 9.085 | 8.904 | 8.831 | 67,374 | +0.00(+0.00%) |
Nov 20, 2003 | 8.795 | 9.013 | 8.177 | 8.831 | 76,635 | +0.36(+4.29%) |
Nov 19, 2003 | 9.921 | 9.921 | 8.249 | 8.468 | 117,026 | -1.24(-12.73%) |
Nov 18, 2003 | 10.90 | 10.90 | 9.267 | 9.703 | 70,500 | -1.09(-10.10%) |
Nov 17, 2003 | 10.90 | 11.27 | 10.68 | 10.79 | 25,769 | -0.25(-2.30%) |
Nov 14, 2003 | 11.23 | 11.45 | 10.79 | 11.05 | 19,783 | -0.18(-1.62%) |
Nov 13, 2003 | 11.45 | 11.56 | 10.90 | 11.23 | 20,661 | -0.15(-1.28%) |
Nov 12, 2003 | 11.63 | 11.63 | 11.30 | 11.37 | 16,013 | +0.00(+0.00%) |
Nov 11, 2003 | 11.74 | 11.74 | 11.37 | 11.37 | 13,534 | -0.36(-3.10%) |
Nov 10, 2003 | 11.63 | 11.99 | 11.27 | 11.74 | 46,265 | +0.47(+4.19%) |
Nov 07, 2003 | 12.43 | 12.43 | 10.58 | 11.27 | 59,682 | -1.09(-8.82%) |
Nov 06, 2003 | 12.54 | 12.61 | 12.17 | 12.36 | 13,600 | -0.18(-1.45%) |
Nov 05, 2003 | 12.36 | 12.54 | 12.36 | 12.54 | 13,169 | +0.15(+1.17%) |
Nov 04, 2003 | 13.45 | 13.74 | 12.17 | 12.39 | 29,779 | -0.84(-6.32%) |
Nov 03, 2003 | 13.26 | 13.85 | 13.01 | 13.23 | 42,444 | +0.15(+1.11%) |
Oct 31, 2003 | 11.99 | 13.26 | 11.99 | 13.08 | 27,544 | +1.13(+9.42%) |
Oct 30, 2003 | 11.63 | 12.14 | 11.81 | 11.96 | 24,972 | +0.33(+2.81%) |
Oct 29, 2003 | 11.16 | 11.81 | 11.16 | 11.63 | 33,024 | +0.55(+4.92%) |
Oct 28, 2003 | 11.23 | 11.23 | 10.90 | 11.08 | 53,712 | +0.18(+1.67%) |
Oct 27, 2003 | 11.63 | 11.63 | 10.90 | 10.90 | 29,250 | -0.18(-1.64%) |
Oct 24, 2003 | 11.81 | 12.17 | 11.01 | 11.08 | 23,554 | -0.69(-5.86%) |
Oct 23, 2003 | 12.25 | 12.25 | 11.67 | 11.77 | 22,591 | -0.62(-4.99%) |
Oct 22, 2003 | 13.34 | 13.41 | 11.99 | 12.39 | 24,710 | -0.65(-5.01%) |
Oct 21, 2003 | 13.63 | 13.81 | 12.72 | 13.05 | 28,936 | -0.40(-2.97%) |
Oct 20, 2003 | 13.99 | 13.99 | 13.20 | 13.45 | 15,079 | -0.36(-2.63%) |
Oct 17, 2003 | 14.25 | 14.32 | 13.41 | 13.81 | 61,637 | -0.55(-3.80%) |
Oct 16, 2003 | 16.57 | 15.08 | 14.21 | 14.35 | 140,803 | -2.22(-13.38%) |
Oct 15, 2003 | 17.41 | 17.44 | 16.50 | 16.57 | 67,168 | +0.22(+1.33%) |
Oct 14, 2003 | 15.41 | 16.64 | 15.30 | 16.35 | 34,217 | +0.94(+6.13%) |
Oct 13, 2003 | 14.86 | 15.41 | 14.75 | 15.41 | 23,077 | +0.84(+5.74%) |
Oct 10, 2003 | 14.54 | 14.72 | 14.50 | 14.57 | 13,015 | +0.04(+0.25%) |
Oct 09, 2003 | 15.01 | 15.01 | 14.54 | 14.54 | 33,098 | -0.04(-0.25%) |
Oct 08, 2003 | 15.59 | 15.59 | 14.35 | 14.57 | 19,096 | -1.05(-6.74%) |
Oct 07, 2003 | 16.17 | 16.17 | 15.62 | 15.63 | 14,941 | -0.33(-2.05%) |
Oct 06, 2003 | 16.39 | 16.72 | 15.88 | 15.95 | 42,981 | +0.25(+1.62%) |
Oct 03, 2003 | 16.46 | 16.61 | 15.45 | 15.70 | 8,323 | -0.80(-4.82%) |
Oct 02, 2003 | 17.08 | 17.33 | 16.43 | 16.50 | 8,722 | -0.44(-2.60%) |
Oct 01, 2003 | 17.44 | 17.44 | 16.94 | 16.94 | 2,366 | -0.33(-1.89%) |
Sep 30, 2003 | 17.52 | 17.52 | 17.08 | 17.26 | 5,503 | +0.18(+1.06%) |
Sep 29, 2003 | 17.70 | 17.73 | 17.01 | 17.08 | 3,109 | +0.65(+3.98%) |
Sep 26, 2003 | 17.59 | 17.59 | 16.28 | 16.43 | 3,274 | -1.31(-7.38%) |
Sep 25, 2003 | 17.66 | 17.77 | 17.55 | 17.73 | 1,458 | -0.07(-0.41%) |
Sep 24, 2003 | 18.79 | 18.86 | 17.44 | 17.81 | 15,877 | -0.91(-4.85%) |
Sep 23, 2003 | 18.94 | 19.08 | 18.72 | 18.72 | 4,320 | -0.33(-1.72%) |
Sep 22, 2003 | 18.79 | 19.08 | 18.72 | 19.04 | 5,662 | +0.33(+1.75%) |
Sep 19, 2003 | 19.01 | 19.04 | 18.53 | 18.72 | 4,265 | -0.29(-1.53%) |
Sep 18, 2003 | 18.72 | 19.19 | 18.72 | 19.01 | 6,631 | +0.15(+0.77%) |
Sep 17, 2003 | 18.53 | 18.86 | 18.46 | 18.86 | 6,796 | +0.33(+1.76%) |
Sep 16, 2003 | 18.17 | 18.57 | 18.06 | 18.53 | 2,201 | +0.00(+0.00%) |
Sep 15, 2003 | 17.99 | 18.64 | 17.88 | 18.53 | 13,373 | +0.55(+3.03%) |
Sep 12, 2003 | 17.63 | 17.99 | 17.33 | 17.99 | 8,282 | +0.29(+1.64%) |
Sep 11, 2003 | 17.77 | 17.77 | 17.44 | 17.70 | 1,981 | -0.07(-0.41%) |
Sep 10, 2003 | 18.06 | 18.10 | 17.26 | 17.77 | 6,356 | -0.36(-2.00%) |
Sep 09, 2003 | 17.55 | 18.24 | 17.23 | 18.13 | 13,483 | +0.69(+3.96%) |
Sep 08, 2003 | 17.44 | 17.63 | 17.26 | 17.44 | 11,832 | +0.04(+0.21%) |
Sep 05, 2003 | 17.30 | 17.52 | 17.08 | 17.41 | 22,343 | +0.00(+0.00%) |
Sep 04, 2003 | 16.90 | 17.48 | 16.90 | 17.41 | 5,118 | +0.40(+2.35%) |
Sep 03, 2003 | 17.33 | 17.33 | 16.79 | 17.01 | 3,522 | -0.36(-2.09%) |