Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.67 | 11.98 | 11.62 | 11.74 | 36,971 | +0.04(+0.34%) |
Nov 26, 2003 | 11.76 | 11.89 | 11.21 | 11.70 | 142,819 | -0.05(-0.43%) |
Nov 25, 2003 | 11.95 | 11.95 | 11.72 | 11.75 | 177,357 | -0.06(-0.51%) |
Nov 24, 2003 | 11.75 | 12.10 | 11.69 | 11.81 | 173,267 | +0.06(+0.51%) |
Nov 21, 2003 | 11.75 | 11.95 | 11.67 | 11.75 | 212,718 | -0.02(-0.17%) |
Nov 20, 2003 | 11.80 | 11.93 | 11.66 | 11.77 | 167,952 | +0.01(+0.09%) |
Nov 19, 2003 | 11.75 | 12.00 | 11.65 | 11.76 | 336,186 | +0.01(+0.09%) |
Nov 18, 2003 | 11.40 | 11.85 | 11.35 | 11.75 | 466,361 | +0.58(+5.19%) |
Nov 17, 2003 | 11.19 | 11.42 | 10.84 | 11.17 | 519,102 | +0.06(+0.54%) |
Nov 14, 2003 | 11.13 | 11.25 | 10.82 | 11.11 | 237,867 | +0.05(+0.45%) |
Nov 13, 2003 | 11.24 | 11.50 | 10.78 | 11.06 | 183,710 | -0.19(-1.69%) |
Nov 12, 2003 | 10.45 | 11.25 | 10.17 | 11.25 | 545,630 | +0.90(+8.70%) |
Nov 11, 2003 | 10.39 | 10.49 | 10.00 | 10.35 | 330,908 | -0.17(-1.62%) |
Nov 10, 2003 | 10.70 | 10.84 | 10.39 | 10.52 | 133,327 | -0.10(-0.94%) |
Nov 07, 2003 | 10.84 | 10.85 | 10.50 | 10.62 | 198,164 | -0.18(-1.67%) |
Nov 06, 2003 | 10.88 | 10.88 | 10.45 | 10.80 | 234,808 | +0.25(+2.37%) |
Nov 05, 2003 | 10.81 | 10.81 | 10.46 | 10.55 | 187,765 | -0.20(-1.86%) |
Nov 04, 2003 | 10.47 | 10.86 | 10.44 | 10.75 | 180,975 | +0.12(+1.12%) |
Nov 03, 2003 | 10.52 | 10.77 | 10.29 | 10.63 | 201,198 | +0.17(+1.63%) |
Oct 31, 2003 | 10.70 | 10.75 | 9.890 | 10.46 | 441,273 | -0.06(-0.57%) |
Oct 30, 2003 | 10.48 | 10.69 | 10.36 | 10.52 | 397,026 | +0.04(+0.38%) |
Oct 29, 2003 | 10.00 | 10.48 | 9.980 | 10.48 | 294,168 | +0.38(+3.76%) |
Oct 28, 2003 | 9.700 | 10.10 | 9.500 | 10.10 | 191,634 | +0.31(+3.17%) |
Oct 27, 2003 | 9.650 | 9.840 | 9.470 | 9.790 | 186,300 | +0.22(+2.30%) |
Oct 24, 2003 | 9.370 | 9.580 | 9.210 | 9.570 | 117,700 | +0.17(+1.81%) |
Oct 23, 2003 | 9.210 | 9.600 | 9.050 | 9.400 | 244,000 | -0.04(-0.42%) |
Oct 22, 2003 | 9.910 | 9.965 | 9.420 | 9.440 | 392,800 | -0.49(-4.93%) |
Oct 21, 2003 | 10.01 | 10.05 | 9.750 | 9.930 | 160,301 | -0.11(-1.10%) |
Oct 20, 2003 | 10.05 | 10.05 | 9.750 | 10.04 | 309,434 | -0.04(-0.40%) |
Oct 17, 2003 | 10.00 | 10.14 | 9.510 | 10.08 | 383,038 | +0.03(+0.30%) |
Oct 16, 2003 | 9.970 | 10.04 | 9.840 | 10.05 | 350,950 | -0.04(-0.40%) |
Oct 15, 2003 | 9.710 | 10.12 | 9.440 | 10.09 | 434,812 | +0.39(+4.02%) |
Oct 14, 2003 | 9.250 | 9.700 | 9.100 | 9.700 | 284,753 | +0.43(+4.64%) |
Oct 13, 2003 | 9.150 | 9.300 | 8.890 | 9.270 | 157,751 | +0.00(+0.00%) |
Oct 10, 2003 | 9.440 | 9.440 | 9.150 | 9.270 | 182,234 | -0.08(-0.86%) |
Oct 09, 2003 | 9.200 | 9.500 | 9.150 | 9.350 | 272,996 | +0.19(+2.07%) |
Oct 08, 2003 | 9.100 | 9.227 | 9.100 | 9.160 | 578,858 | +0.01(+0.11%) |
Oct 07, 2003 | 8.590 | 9.160 | 8.580 | 9.150 | 178,363 | +0.35(+3.98%) |
Oct 06, 2003 | 8.510 | 8.800 | 8.350 | 8.800 | 245,585 | +0.26(+3.04%) |
Oct 03, 2003 | 8.510 | 8.750 | 8.140 | 8.540 | 186,924 | +0.42(+5.21%) |
Oct 02, 2003 | 7.800 | 8.280 | 7.750 | 8.117 | 137,097 | +0.42(+5.42%) |
Oct 01, 2003 | 7.600 | 7.860 | 7.500 | 7.700 | 206,366 | +0.18(+2.39%) |
Sep 30, 2003 | 7.850 | 7.980 | 7.480 | 7.520 | 193,710 | -0.33(-4.20%) |
Sep 29, 2003 | 7.880 | 8.120 | 7.560 | 7.850 | 154,075 | +0.09(+1.16%) |
Sep 26, 2003 | 8.200 | 8.310 | 7.550 | 7.760 | 487,216 | -0.52(-6.28%) |
Sep 25, 2003 | 8.520 | 8.710 | 8.200 | 8.280 | 275,857 | -0.26(-3.04%) |
Sep 24, 2003 | 8.950 | 9.000 | 8.500 | 8.540 | 234,123 | -0.39(-4.37%) |
Sep 23, 2003 | 8.660 | 8.990 | 8.650 | 8.930 | 109,701 | +0.25(+2.88%) |
Sep 22, 2003 | 8.890 | 8.930 | 8.670 | 8.680 | 118,327 | -0.27(-3.02%) |
Sep 19, 2003 | 8.840 | 9.000 | 8.840 | 8.950 | 95,463 | +0.00(+0.00%) |
Sep 18, 2003 | 8.950 | 9.030 | 8.850 | 8.950 | 248,195 | +0.05(+0.56%) |
Sep 17, 2003 | 8.950 | 9.000 | 8.773 | 8.900 | 139,756 | +0.02(+0.23%) |
Sep 16, 2003 | 9.170 | 9.170 | 8.760 | 8.880 | 164,982 | -0.17(-1.88%) |
Sep 15, 2003 | 8.940 | 9.070 | 8.800 | 9.050 | 125,800 | +0.30(+3.43%) |
Sep 12, 2003 | 8.950 | 9.030 | 8.560 | 8.750 | 152,700 | -0.15(-1.69%) |
Sep 11, 2003 | 8.910 | 9.030 | 8.780 | 8.900 | 99,700 | +0.03(+0.34%) |
Sep 10, 2003 | 8.980 | 8.980 | 8.750 | 8.870 | 68,100 | -0.08(-0.89%) |
Sep 09, 2003 | 9.490 | 9.490 | 8.830 | 8.950 | 166,800 | -0.30(-3.24%) |
Sep 08, 2003 | 9.380 | 9.490 | 9.150 | 9.250 | 111,200 | +0.21(+2.32%) |
Sep 05, 2003 | 9.490 | 9.490 | 9.000 | 9.040 | 121,600 | -0.21(-2.26%) |
Sep 04, 2003 | 9.440 | 9.440 | 9.180 | 9.249 | 79,400 | -0.00(-0.01%) |
Sep 03, 2003 | 9.500 | 9.500 | 9.150 | 9.250 | 341,200 | -0.24(-2.53%) |