Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 11.72 | 12.22 | 11.72 | 12.12 | 90,904 | +0.31(+2.63%) |
Nov 26, 2003 | 11.73 | 11.98 | 11.53 | 11.80 | 311,146 | -0.08(-0.63%) |
Nov 25, 2003 | 11.85 | 12.12 | 11.80 | 11.88 | 544,869 | +0.08(+0.64%) |
Nov 24, 2003 | 10.93 | 11.81 | 10.90 | 11.80 | 499,953 | +0.90(+8.30%) |
Nov 21, 2003 | 10.68 | 11.15 | 10.69 | 10.90 | 555,368 | +0.22(+2.11%) |
Nov 20, 2003 | 10.32 | 10.91 | 10.32 | 10.68 | 505,757 | +0.23(+2.20%) |
Nov 19, 2003 | 10.28 | 10.67 | 10.23 | 10.45 | 474,704 | +0.21(+2.10%) |
Nov 18, 2003 | 10.53 | 10.74 | 10.20 | 10.23 | 154,934 | -0.17(-1.68%) |
Nov 17, 2003 | 10.76 | 10.86 | 10.38 | 10.40 | 266,219 | -0.45(-4.15%) |
Nov 14, 2003 | 11.43 | 11.55 | 10.86 | 10.86 | 168,294 | -0.52(-4.57%) |
Nov 13, 2003 | 11.29 | 11.47 | 11.21 | 11.38 | 178,561 | +0.10(+0.89%) |
Nov 12, 2003 | 10.76 | 11.28 | 10.76 | 11.28 | 295,993 | +0.50(+4.64%) |
Nov 11, 2003 | 10.82 | 10.91 | 10.55 | 10.78 | 330,257 | -0.04(-0.32%) |
Nov 10, 2003 | 11.06 | 11.17 | 10.66 | 10.81 | 393,052 | -0.33(-2.96%) |
Nov 07, 2003 | 11.03 | 11.37 | 11.03 | 11.14 | 177,625 | +0.04(+0.36%) |
Nov 06, 2003 | 11.12 | 11.22 | 10.92 | 11.10 | 256,815 | -0.02(-0.18%) |
Nov 05, 2003 | 11.03 | 11.22 | 10.87 | 11.12 | 330,190 | +0.18(+1.65%) |
Nov 04, 2003 | 11.21 | 11.40 | 10.93 | 10.94 | 682,358 | -0.09(-0.82%) |
Nov 03, 2003 | 10.45 | 11.27 | 10.45 | 11.03 | 271,344 | +0.67(+6.52%) |
Oct 31, 2003 | 10.40 | 10.59 | 10.25 | 10.36 | 155,393 | -0.06(-0.58%) |
Oct 30, 2003 | 10.30 | 10.54 | 10.27 | 10.41 | 238,591 | +0.11(+1.12%) |
Oct 29, 2003 | 10.21 | 10.46 | 10.01 | 10.30 | 242,080 | +0.10(+0.98%) |
Oct 28, 2003 | 9.505 | 10.38 | 9.480 | 10.20 | 348,890 | +0.85(+9.15%) |
Oct 27, 2003 | 9.085 | 9.470 | 9.085 | 9.345 | 179,000 | +0.22(+2.41%) |
Oct 24, 2003 | 9.175 | 9.175 | 9.035 | 9.125 | 119,400 | -0.11(-1.19%) |
Oct 23, 2003 | 9.265 | 9.345 | 9.045 | 9.235 | 162,200 | -0.28(-2.89%) |
Oct 22, 2003 | 9.965 | 10.00 | 9.455 | 9.510 | 300,800 | -0.52(-5.18%) |
Oct 21, 2003 | 9.585 | 10.06 | 9.438 | 10.03 | 544,800 | +0.46(+4.86%) |
Oct 20, 2003 | 9.300 | 9.585 | 9.045 | 9.565 | 308,003 | +0.26(+2.85%) |
Oct 17, 2003 | 9.615 | 9.625 | 9.255 | 9.300 | 212,326 | -0.22(-2.31%) |
Oct 16, 2003 | 9.615 | 9.615 | 9.315 | 9.520 | 196,558 | -0.10(-0.99%) |
Oct 15, 2003 | 9.650 | 9.820 | 9.540 | 9.615 | 513,067 | +0.09(+0.94%) |
Oct 14, 2003 | 9.275 | 9.525 | 8.955 | 9.525 | 246,377 | +0.28(+2.97%) |
Oct 13, 2003 | 9.055 | 9.455 | 8.980 | 9.250 | 214,784 | +0.27(+2.95%) |
Oct 10, 2003 | 9.015 | 9.050 | 8.800 | 8.985 | 123,650 | +0.00(+0.06%) |
Oct 09, 2003 | 9.160 | 9.260 | 8.810 | 8.980 | 222,526 | +0.01(+0.06%) |
Oct 08, 2003 | 9.365 | 9.365 | 8.905 | 8.975 | 310,923 | -0.41(-4.32%) |
Oct 07, 2003 | 8.830 | 9.390 | 8.775 | 9.380 | 363,732 | +0.46(+5.10%) |
Oct 06, 2003 | 8.870 | 9.000 | 8.675 | 8.925 | 302,391 | +0.06(+0.68%) |
Oct 03, 2003 | 8.355 | 8.975 | 8.355 | 8.865 | 695,555 | +0.62(+7.45%) |
Oct 02, 2003 | 7.890 | 8.310 | 7.845 | 8.250 | 310,823 | +0.40(+5.10%) |
Oct 01, 2003 | 7.680 | 7.885 | 7.375 | 7.850 | 651,697 | +0.28(+3.70%) |
Sep 30, 2003 | 7.905 | 8.140 | 7.550 | 7.570 | 426,239 | -0.63(-7.68%) |
Sep 29, 2003 | 8.160 | 8.305 | 8.000 | 8.200 | 187,930 | +0.11(+1.42%) |
Sep 26, 2003 | 8.015 | 8.180 | 7.710 | 8.085 | 531,744 | +0.03(+0.37%) |
Sep 25, 2003 | 8.525 | 8.595 | 8.000 | 8.055 | 231,164 | -0.33(-3.94%) |
Sep 24, 2003 | 8.650 | 8.800 | 8.425 | 8.385 | 408,853 | -0.27(-3.12%) |
Sep 23, 2003 | 8.270 | 8.670 | 8.250 | 8.655 | 270,566 | +0.19(+2.30%) |
Sep 22, 2003 | 8.800 | 8.840 | 8.430 | 8.460 | 313,831 | -0.54(-6.00%) |
Sep 19, 2003 | 8.945 | 9.105 | 8.875 | 9.000 | 347,244 | +0.12(+1.41%) |
Sep 18, 2003 | 9.195 | 9.195 | 8.800 | 8.875 | 389,671 | -0.36(-3.85%) |
Sep 17, 2003 | 9.265 | 9.540 | 9.162 | 9.230 | 335,567 | -0.04(-0.49%) |
Sep 16, 2003 | 8.920 | 9.275 | 8.920 | 9.275 | 526,967 | +0.34(+3.81%) |
Sep 15, 2003 | 9.125 | 9.260 | 8.875 | 8.935 | 194,500 | -0.23(-2.51%) |
Sep 12, 2003 | 9.175 | 9.310 | 8.940 | 9.165 | 215,900 | -0.09(-0.92%) |
Sep 11, 2003 | 9.300 | 9.655 | 8.885 | 9.250 | 353,200 | -0.05(-0.59%) |
Sep 10, 2003 | 9.815 | 9.875 | 9.295 | 9.305 | 324,400 | -0.58(-5.87%) |
Sep 09, 2003 | 10.03 | 10.18 | 9.805 | 9.885 | 426,000 | -0.17(-1.64%) |
Sep 08, 2003 | 10.01 | 10.50 | 9.980 | 10.05 | 586,500 | +0.23(+2.29%) |
Sep 05, 2003 | 9.900 | 10.04 | 9.755 | 9.825 | 378,200 | -0.05(-0.51%) |
Sep 04, 2003 | 9.880 | 9.970 | 9.820 | 9.875 | 257,400 | +0.04(+0.41%) |
Sep 03, 2003 | 9.910 | 10.10 | 9.750 | 9.835 | 635,400 | -0.02(-0.20%) |