Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 9.176 | 9.240 | 9.112 | 9.216 | 202,942 | +0.07(+0.78%) |
Nov 26, 2003 | 9.391 | 9.391 | 9.089 | 9.144 | 314,326 | -0.13(-1.37%) |
Nov 25, 2003 | 9.192 | 9.383 | 9.120 | 9.272 | 539,762 | +0.04(+0.43%) |
Nov 24, 2003 | 9.144 | 9.391 | 9.120 | 9.232 | 416,612 | +0.15(+1.67%) |
Nov 21, 2003 | 9.136 | 9.208 | 8.993 | 9.081 | 445,082 | -0.03(-0.35%) |
Nov 20, 2003 | 9.033 | 9.295 | 8.961 | 9.112 | 508,532 | +0.07(+0.79%) |
Nov 19, 2003 | 8.953 | 9.216 | 8.953 | 9.041 | 472,124 | +0.14(+1.61%) |
Nov 18, 2003 | 9.033 | 9.248 | 8.898 | 8.898 | 850,613 | -0.19(-2.10%) |
Nov 17, 2003 | 9.272 | 9.272 | 8.977 | 9.089 | 652,383 | -0.25(-2.73%) |
Nov 14, 2003 | 9.144 | 9.494 | 9.136 | 9.343 | 758,093 | -0.14(-1.43%) |
Nov 13, 2003 | 9.375 | 9.518 | 9.303 | 9.478 | 774,576 | +0.10(+1.10%) |
Nov 12, 2003 | 9.264 | 9.407 | 9.216 | 9.375 | 770,460 | +0.19(+2.08%) |
Nov 11, 2003 | 9.208 | 9.272 | 9.065 | 9.184 | 661,319 | -0.08(-0.86%) |
Nov 10, 2003 | 9.582 | 9.622 | 9.264 | 9.264 | 1,396,075 | -0.29(-3.08%) |
Nov 07, 2003 | 9.582 | 9.813 | 9.518 | 9.558 | 964,678 | +0.01(+0.08%) |
Nov 06, 2003 | 9.550 | 9.685 | 9.463 | 9.550 | 1,457,214 | +0.01(+0.08%) |
Nov 05, 2003 | 9.490 | 9.550 | 9.216 | 9.542 | 1,042,640 | +0.10(+1.01%) |
Nov 04, 2003 | 9.272 | 9.486 | 9.152 | 9.447 | 1,379,463 | +0.20(+2.15%) |
Nov 03, 2003 | 9.184 | 9.351 | 9.152 | 9.248 | 600,464 | +0.10(+1.13%) |
Oct 31, 2003 | 9.112 | 9.351 | 9.081 | 9.144 | 1,058,741 | +0.02(+0.17%) |
Oct 30, 2003 | 8.794 | 9.353 | 8.890 | 9.128 | 3,202,827 | +0.33(+3.80%) |
Oct 29, 2003 | 7.990 | 8.890 | 7.919 | 8.794 | 7,988,360 | +1.43(+19.46%) |
Oct 28, 2003 | 7.182 | 7.393 | 7.147 | 7.362 | 848,077 | +0.21(+2.89%) |
Oct 27, 2003 | 7.178 | 7.282 | 7.043 | 7.155 | 1,001,079 | -0.02(-0.33%) |
Oct 24, 2003 | 7.163 | 7.210 | 7.155 | 7.178 | 1,106,502 | +0.00(+0.00%) |
Oct 23, 2003 | 7.083 | 7.282 | 7.003 | 7.178 | 991,655 | -0.02(-0.33%) |
Oct 22, 2003 | 7.362 | 7.362 | 7.171 | 7.202 | 920,158 | -0.15(-2.06%) |
Oct 21, 2003 | 7.186 | 7.362 | 7.186 | 7.354 | 1,115,639 | +0.06(+0.87%) |
Oct 20, 2003 | 7.258 | 7.346 | 7.194 | 7.290 | 991,014 | +0.00(+0.00%) |
Oct 17, 2003 | 7.409 | 7.417 | 7.091 | 7.290 | 1,075,359 | +0.00(+0.00%) |
Oct 16, 2003 | 7.330 | 7.385 | 7.275 | 7.290 | 1,265,252 | -0.04(-0.54%) |
Oct 15, 2003 | 7.385 | 7.441 | 7.314 | 7.330 | 2,943,624 | -0.05(-0.65%) |
Oct 14, 2003 | 7.290 | 7.393 | 7.250 | 7.377 | 2,358,053 | +0.05(+0.65%) |
Oct 13, 2003 | 7.441 | 7.449 | 7.234 | 7.330 | 1,672,847 | -0.04(-0.54%) |
Oct 10, 2003 | 7.155 | 7.409 | 7.123 | 7.369 | 3,230,589 | +0.25(+3.46%) |
Oct 09, 2003 | 7.441 | 7.481 | 6.916 | 7.123 | 10,509,065 | -0.26(-3.56%) |
Oct 08, 2003 | 9.144 | 9.240 | 7.290 | 7.385 | 34,179,292 | -4.78(-39.27%) |
Oct 06, 2003 | 12.48 | 12.48 | 12.10 | 12.16 | 432,949 | -0.28(-2.24%) |
Oct 03, 2003 | 12.09 | 12.60 | 12.08 | 12.44 | 500,359 | +0.46(+3.85%) |
Oct 02, 2003 | 12.16 | 12.24 | 11.94 | 11.98 | 403,752 | -0.09(-0.72%) |
Oct 01, 2003 | 11.75 | 12.16 | 11.70 | 12.06 | 755,659 | +0.28(+2.36%) |
Sep 30, 2003 | 11.89 | 12.18 | 11.75 | 11.79 | 423,377 | -0.19(-1.59%) |
Sep 29, 2003 | 11.60 | 12.22 | 11.60 | 11.98 | 466,903 | +0.25(+2.10%) |
Sep 26, 2003 | 11.69 | 11.99 | 11.64 | 11.73 | 484,591 | -0.02(-0.14%) |
Sep 25, 2003 | 11.98 | 12.26 | 11.65 | 11.75 | 396,395 | -0.25(-2.06%) |
Sep 24, 2003 | 12.71 | 12.77 | 11.94 | 11.99 | 430,168 | -0.73(-5.75%) |
Sep 23, 2003 | 12.55 | 12.86 | 12.53 | 12.73 | 229,726 | +0.14(+1.14%) |
Sep 22, 2003 | 12.90 | 12.91 | 12.45 | 12.58 | 211,470 | -0.15(-1.19%) |
Sep 19, 2003 | 12.69 | 13.12 | 12.65 | 12.73 | 582,459 | -0.16(-1.23%) |
Sep 18, 2003 | 12.81 | 12.89 | 12.69 | 12.89 | 383,111 | +0.01(+0.06%) |
Sep 17, 2003 | 13.16 | 13.16 | 12.74 | 12.88 | 541,464 | -0.32(-2.41%) |
Sep 16, 2003 | 13.08 | 13.26 | 13.08 | 13.20 | 425,616 | +0.07(+0.55%) |
Sep 15, 2003 | 13.13 | 13.37 | 13.01 | 13.13 | 333,609 | -0.02(-0.18%) |
Sep 12, 2003 | 13.26 | 13.33 | 12.97 | 13.16 | 245,023 | -0.10(-0.72%) |
Sep 11, 2003 | 12.85 | 13.76 | 12.73 | 13.25 | 700,642 | +0.42(+3.29%) |
Sep 10, 2003 | 13.16 | 13.17 | 12.77 | 12.83 | 289,505 | -0.33(-2.48%) |
Sep 09, 2003 | 13.29 | 13.48 | 12.98 | 13.16 | 579,638 | -0.20(-1.49%) |
Sep 08, 2003 | 13.11 | 13.51 | 13.11 | 13.35 | 678,652 | +0.22(+1.70%) |
Sep 05, 2003 | 13.34 | 13.47 | 12.77 | 13.13 | 277,316 | -0.27(-2.02%) |
Sep 04, 2003 | 13.06 | 13.49 | 13.04 | 13.40 | 514,926 | +0.27(+2.06%) |
Sep 03, 2003 | 12.69 | 13.16 | 12.55 | 13.13 | 939,760 | +0.48(+3.77%) |