Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 12.70 | 13.43 | 12.65 | 13.40 | 2,251,269 | +0.37(+2.84%) |
Nov 26, 2003 | 13.35 | 13.40 | 12.64 | 13.03 | 5,114,093 | -0.08(-0.61%) |
Nov 25, 2003 | 13.15 | 13.50 | 12.96 | 13.11 | 9,257,900 | +0.28(+2.18%) |
Nov 24, 2003 | 11.68 | 12.94 | 11.47 | 12.83 | 8,128,969 | +1.39(+12.15%) |
Nov 21, 2003 | 11.24 | 11.47 | 11.21 | 11.44 | 3,278,828 | +0.20(+1.78%) |
Nov 20, 2003 | 10.90 | 11.53 | 10.80 | 11.24 | 5,542,078 | +0.04(+0.36%) |
Nov 19, 2003 | 11.00 | 11.30 | 10.80 | 11.20 | 5,914,554 | +0.16(+1.45%) |
Nov 18, 2003 | 11.48 | 11.83 | 10.91 | 11.04 | 6,296,976 | -0.33(-2.90%) |
Nov 17, 2003 | 10.74 | 11.55 | 10.53 | 11.37 | 6,576,427 | +0.40(+3.65%) |
Nov 14, 2003 | 11.13 | 11.88 | 10.77 | 10.97 | 9,121,518 | -0.23(-2.05%) |
Nov 13, 2003 | 10.94 | 11.48 | 10.71 | 11.20 | 4,492,157 | +0.19(+1.73%) |
Nov 12, 2003 | 11.49 | 11.52 | 10.91 | 11.01 | 9,580,578 | +0.57(+5.46%) |
Nov 11, 2003 | 10.81 | 10.85 | 9.970 | 10.44 | 10,029,751 | -0.60(-5.43%) |
Nov 10, 2003 | 10.64 | 11.59 | 10.50 | 11.04 | 13,120,778 | +0.74(+7.18%) |
Nov 07, 2003 | 9.410 | 10.75 | 9.340 | 10.30 | 12,628,807 | +1.22(+13.44%) |
Nov 06, 2003 | 8.950 | 9.250 | 8.933 | 9.080 | 2,776,692 | -0.02(-0.22%) |
Nov 05, 2003 | 9.220 | 9.300 | 8.810 | 9.100 | 5,082,110 | -0.32(-3.40%) |
Nov 04, 2003 | 9.270 | 9.420 | 9.050 | 9.420 | 6,864,603 | +0.23(+2.50%) |
Nov 03, 2003 | 8.120 | 9.530 | 8.100 | 9.190 | 13,931,976 | +1.29(+16.33%) |
Oct 31, 2003 | 7.720 | 8.150 | 7.540 | 7.900 | 7,785,466 | -0.21(-2.59%) |
Oct 30, 2003 | 5.960 | 8.330 | 7.350 | 8.110 | 28,213,928 | +2.15(+36.07%) |
Oct 29, 2003 | 6.030 | 6.240 | 5.820 | 5.960 | 4,163,104 | -0.03(-0.50%) |
Oct 28, 2003 | 5.900 | 6.060 | 5.860 | 5.990 | 2,008,860 | +0.12(+2.04%) |
Oct 27, 2003 | 5.920 | 6.130 | 5.700 | 5.870 | 1,725,300 | +0.11(+1.91%) |
Oct 24, 2003 | 5.810 | 5.890 | 5.560 | 5.760 | 1,438,200 | -0.14(-2.37%) |
Oct 23, 2003 | 5.720 | 6.010 | 5.570 | 5.900 | 1,687,300 | +0.02(+0.34%) |
Oct 22, 2003 | 6.200 | 6.300 | 5.810 | 5.880 | 2,343,700 | -0.47(-7.40%) |
Oct 21, 2003 | 5.850 | 6.350 | 5.810 | 6.350 | 6,971,482 | +0.56(+9.67%) |
Oct 20, 2003 | 5.450 | 5.850 | 5.230 | 5.790 | 2,012,110 | +0.34(+6.24%) |
Oct 17, 2003 | 5.790 | 5.790 | 5.400 | 5.450 | 1,319,702 | -0.30(-5.22%) |
Oct 16, 2003 | 5.540 | 5.720 | 5.540 | 5.750 | 1,269,650 | +0.19(+3.42%) |
Oct 15, 2003 | 5.850 | 5.940 | 5.560 | 5.560 | 2,052,410 | -0.19(-3.30%) |
Oct 14, 2003 | 5.520 | 5.790 | 5.350 | 5.750 | 3,273,237 | +0.26(+4.70%) |
Oct 13, 2003 | 5.100 | 5.520 | 5.080 | 5.492 | 2,514,727 | +0.42(+8.37%) |
Oct 10, 2003 | 5.200 | 5.250 | 5.030 | 5.068 | 761,755 | -0.11(-2.16%) |
Oct 09, 2003 | 5.250 | 5.500 | 5.010 | 5.180 | 2,844,609 | -0.02(-0.38%) |
Oct 08, 2003 | 4.750 | 5.200 | 4.650 | 5.200 | 1,904,183 | +0.50(+10.66%) |
Oct 07, 2003 | 4.560 | 4.740 | 4.470 | 4.699 | 1,001,871 | +0.10(+2.15%) |
Oct 06, 2003 | 4.760 | 4.790 | 4.600 | 4.600 | 741,184 | -0.03(-0.65%) |
Oct 03, 2003 | 4.550 | 4.710 | 4.530 | 4.630 | 797,249 | +0.16(+3.58%) |
Oct 02, 2003 | 4.220 | 4.470 | 4.210 | 4.470 | 717,024 | +0.20(+4.68%) |
Oct 01, 2003 | 4.370 | 4.500 | 3.390 | 4.270 | 1,972,816 | -0.02(-0.47%) |
Sep 30, 2003 | 4.490 | 4.520 | 4.280 | 4.290 | 926,692 | -0.20(-4.43%) |
Sep 29, 2003 | 4.580 | 4.780 | 4.410 | 4.489 | 1,770,588 | -0.11(-2.41%) |
Sep 26, 2003 | 4.710 | 4.800 | 4.330 | 4.600 | 1,663,300 | -0.11(-2.34%) |
Sep 25, 2003 | 5.000 | 5.060 | 4.650 | 4.710 | 1,450,907 | -0.33(-6.55%) |
Sep 24, 2003 | 5.220 | 5.290 | 5.020 | 5.040 | 1,735,959 | -0.18(-3.45%) |
Sep 23, 2003 | 5.190 | 5.300 | 5.160 | 5.220 | 1,595,196 | +0.10(+1.95%) |
Sep 22, 2003 | 4.920 | 5.290 | 4.900 | 5.120 | 1,907,373 | +0.00(+0.00%) |
Sep 19, 2003 | 5.000 | 5.260 | 4.980 | 5.120 | 1,420,334 | +0.02(+0.39%) |
Sep 18, 2003 | 5.020 | 5.250 | 5.000 | 5.100 | 1,528,151 | -0.04(-0.78%) |
Sep 17, 2003 | 4.830 | 5.140 | 4.650 | 5.140 | 2,447,754 | +0.35(+7.31%) |
Sep 16, 2003 | 4.570 | 4.830 | 4.560 | 4.790 | 1,012,998 | +0.25(+5.51%) |
Sep 15, 2003 | 4.650 | 4.746 | 4.520 | 4.540 | 629,500 | -0.11(-2.37%) |
Sep 12, 2003 | 4.560 | 4.650 | 4.400 | 4.650 | 626,100 | +0.06(+1.31%) |
Sep 11, 2003 | 4.331 | 4.650 | 4.290 | 4.590 | 962,700 | +0.27(+6.25%) |
Sep 10, 2003 | 4.480 | 4.500 | 4.300 | 4.320 | 864,800 | -0.19(-4.21%) |
Sep 09, 2003 | 4.680 | 4.790 | 4.350 | 4.510 | 1,596,000 | -0.20(-4.25%) |
Sep 08, 2003 | 4.670 | 4.800 | 4.510 | 4.710 | 814,700 | +0.06(+1.29%) |
Sep 05, 2003 | 4.820 | 4.840 | 4.640 | 4.650 | 965,700 | -0.23(-4.71%) |
Sep 04, 2003 | 4.880 | 4.980 | 4.800 | 4.880 | 1,214,300 | -0.01(-0.16%) |
Sep 03, 2003 | 4.520 | 4.930 | 4.510 | 4.888 | 3,254,400 | +0.42(+9.35%) |