Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.45 | 10.45 | 10.06 | 10.10 | 26,000 | -0.38(-3.63%) |
Aug 28, 2003 | 10.19 | 10.57 | 10.03 | 10.48 | 58,400 | +0.31(+3.05%) |
Aug 27, 2003 | 9.800 | 10.18 | 9.760 | 10.17 | 41,300 | +0.31(+3.14%) |
Aug 26, 2003 | 9.270 | 9.930 | 9.150 | 9.860 | 67,100 | +0.46(+4.89%) |
Aug 25, 2003 | 9.520 | 9.740 | 9.150 | 9.400 | 92,900 | -0.20(-2.08%) |
Aug 22, 2003 | 10.00 | 10.06 | 9.383 | 9.600 | 106,800 | -0.24(-2.44%) |
Aug 21, 2003 | 9.940 | 10.05 | 9.780 | 9.840 | 33,300 | -0.10(-1.01%) |
Aug 20, 2003 | 9.900 | 9.970 | 9.750 | 9.940 | 102,900 | -0.06(-0.60%) |
Aug 19, 2003 | 9.900 | 10.00 | 9.360 | 10.00 | 66,500 | +0.15(+1.52%) |
Aug 18, 2003 | 9.900 | 9.900 | 9.510 | 9.850 | 109,300 | +0.05(+0.51%) |
Aug 15, 2003 | 9.900 | 10.00 | 9.500 | 9.800 | 77,600 | -0.19(-1.90%) |
Aug 14, 2003 | 8.880 | 10.01 | 8.660 | 9.990 | 166,800 | +1.15(+13.01%) |
Aug 13, 2003 | 8.690 | 8.850 | 8.500 | 8.840 | 65,800 | +0.34(+4.00%) |
Aug 12, 2003 | 8.500 | 8.700 | 8.410 | 8.500 | 169,400 | -0.05(-0.58%) |
Aug 11, 2003 | 8.680 | 8.690 | 8.400 | 8.550 | 185,200 | -0.06(-0.70%) |
Aug 08, 2003 | 8.610 | 8.810 | 8.560 | 8.610 | 163,900 | +0.02(+0.23%) |
Aug 07, 2003 | 8.590 | 8.700 | 8.400 | 8.590 | 168,500 | -0.04(-0.46%) |
Aug 06, 2003 | 8.650 | 8.750 | 8.550 | 8.630 | 204,600 | +0.05(+0.58%) |
Aug 05, 2003 | 9.000 | 9.000 | 8.420 | 8.580 | 533,800 | -0.42(-4.67%) |
Aug 04, 2003 | 9.250 | 9.310 | 8.814 | 9.000 | 302,800 | -0.30(-3.23%) |
Aug 01, 2003 | 9.990 | 10.00 | 9.300 | 9.300 | 305,200 | -0.75(-7.46%) |
Jul 31, 2003 | 9.250 | 10.25 | 9.200 | 10.05 | 795,500 | +0.90(+9.84%) |
Jul 30, 2003 | 10.32 | 11.23 | 8.770 | 9.150 | 927,600 | -3.06(-25.06%) |
Jul 28, 2003 | 11.88 | 12.59 | 11.88 | 12.21 | 173,400 | +0.26(+2.18%) |
Jul 25, 2003 | 11.89 | 12.00 | 11.65 | 11.95 | 45,900 | +0.20(+1.70%) |
Jul 24, 2003 | 11.80 | 12.03 | 11.75 | 11.75 | 34,200 | -0.10(-0.84%) |
Jul 23, 2003 | 12.21 | 12.35 | 11.76 | 11.85 | 126,000 | -0.43(-3.50%) |
Jul 22, 2003 | 12.10 | 12.39 | 12.06 | 12.28 | 19,500 | -0.03(-0.24%) |
Jul 21, 2003 | 12.57 | 12.64 | 12.25 | 12.31 | 55,700 | -0.28(-2.22%) |
Jul 18, 2003 | 12.60 | 12.75 | 12.50 | 12.59 | 40,500 | +0.08(+0.64%) |
Jul 17, 2003 | 12.75 | 12.75 | 12.50 | 12.51 | 110,200 | -0.22(-1.73%) |
Jul 16, 2003 | 13.23 | 13.23 | 12.60 | 12.73 | 145,100 | -0.42(-3.19%) |
Jul 15, 2003 | 12.80 | 13.19 | 12.80 | 13.15 | 206,000 | +0.25(+1.94%) |
Jul 14, 2003 | 12.75 | 13.20 | 12.56 | 12.90 | 74,600 | +0.25(+1.98%) |
Jul 11, 2003 | 12.26 | 12.63 | 12.26 | 12.65 | 270,181 | +0.35(+2.85%) |
Jul 10, 2003 | 12.48 | 12.48 | 12.25 | 12.30 | 115,400 | -0.12(-0.97%) |
Jul 09, 2003 | 12.45 | 12.65 | 12.25 | 12.42 | 264,900 | +0.06(+0.49%) |
Jul 08, 2003 | 11.85 | 12.50 | 11.74 | 12.36 | 170,700 | +0.32(+2.66%) |
Jul 07, 2003 | 12.00 | 12.13 | 11.61 | 12.04 | 42,700 | +0.20(+1.69%) |
Jul 03, 2003 | 11.70 | 12.00 | 11.37 | 11.84 | 40,300 | -0.01(-0.08%) |
Jul 02, 2003 | 11.38 | 11.85 | 11.18 | 11.85 | 104,868 | +0.47(+4.13%) |
Jul 01, 2003 | 10.55 | 11.44 | 10.54 | 11.38 | 102,100 | +0.73(+6.85%) |
Jun 30, 2003 | 11.00 | 10.99 | 10.46 | 10.65 | 95,400 | -0.32(-2.92%) |
Jun 27, 2003 | 10.40 | 11.73 | 10.40 | 10.97 | 110,400 | +0.42(+3.98%) |
Jun 26, 2003 | 10.70 | 10.70 | 10.07 | 10.55 | 77,800 | -0.10(-0.94%) |
Jun 25, 2003 | 11.10 | 11.10 | 10.61 | 10.65 | 74,900 | -0.44(-3.96%) |
Jun 24, 2003 | 10.89 | 11.13 | 10.79 | 11.09 | 51,700 | +0.14(+1.27%) |
Jun 23, 2003 | 12.05 | 12.12 | 10.83 | 10.95 | 109,100 | -1.05(-8.75%) |
Jun 20, 2003 | 11.51 | 12.05 | 11.51 | 12.00 | 29,100 | +0.42(+3.63%) |
Jun 19, 2003 | 11.87 | 12.12 | 11.52 | 11.58 | 44,200 | -0.37(-3.10%) |
Jun 18, 2003 | 11.80 | 12.10 | 11.77 | 11.95 | 23,900 | +0.06(+0.50%) |
Jun 17, 2003 | 11.98 | 12.00 | 11.78 | 11.89 | 52,500 | +0.34(+2.94%) |
Jun 16, 2003 | 11.60 | 12.00 | 11.29 | 11.55 | 60,300 | +0.07(+0.61%) |
Jun 13, 2003 | 11.29 | 11.67 | 11.08 | 11.48 | 68,700 | +0.14(+1.23%) |
Jun 12, 2003 | 11.43 | 11.62 | 11.30 | 11.34 | 68,200 | -0.20(-1.73%) |
Jun 11, 2003 | 11.68 | 11.80 | 11.50 | 11.54 | 70,100 | -0.25(-2.12%) |
Jun 10, 2003 | 11.86 | 12.00 | 11.43 | 11.79 | 45,100 | +0.00(+0.00%) |
Jun 09, 2003 | 12.50 | 12.74 | 12.50 | 11.79 | 182,056 | -0.71(-5.68%) |
Jun 06, 2003 | 12.85 | 13.00 | 12.40 | 12.50 | 66,300 | -0.30(-2.34%) |
Jun 05, 2003 | 12.73 | 12.90 | 12.70 | 12.80 | 31,600 | -0.10(-0.78%) |
Jun 04, 2003 | 12.45 | 13.05 | 12.33 | 12.90 | 105,100 | +0.44(+3.54%) |
Jun 03, 2003 | 12.15 | 12.46 | 12.15 | 12.46 | 34,400 | +0.23(+1.87%) |