Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.66 | 10.85 | 10.57 | 10.82 | 360,126 | +0.16(+1.48%) |
Aug 28, 2003 | 10.56 | 10.70 | 10.46 | 10.66 | 230,826 | +0.10(+0.92%) |
Aug 27, 2003 | 10.54 | 10.58 | 10.46 | 10.56 | 213,753 | +0.02(+0.19%) |
Aug 26, 2003 | 10.43 | 10.54 | 10.29 | 10.54 | 261,330 | +0.08(+0.78%) |
Aug 25, 2003 | 10.45 | 10.49 | 10.28 | 10.46 | 325,752 | -0.00(-0.04%) |
Aug 22, 2003 | 10.80 | 10.80 | 10.35 | 10.47 | 435,930 | -0.29(-2.68%) |
Aug 21, 2003 | 10.54 | 10.76 | 10.51 | 10.75 | 225,591 | +0.22(+2.04%) |
Aug 20, 2003 | 10.46 | 10.54 | 10.35 | 10.54 | 380,841 | +0.04(+0.38%) |
Aug 19, 2003 | 10.33 | 10.52 | 10.32 | 10.50 | 218,534 | +0.18(+1.70%) |
Aug 18, 2003 | 10.18 | 10.38 | 10.13 | 10.32 | 571,603 | +0.23(+2.28%) |
Aug 15, 2003 | 10.13 | 10.21 | 10.07 | 10.09 | 138,405 | -0.04(-0.41%) |
Aug 14, 2003 | 10.15 | 10.18 | 10.05 | 10.13 | 237,656 | -0.02(-0.17%) |
Aug 13, 2003 | 10.10 | 10.17 | 10.03 | 10.15 | 287,509 | +0.05(+0.52%) |
Aug 12, 2003 | 9.895 | 10.10 | 9.796 | 10.10 | 308,452 | +0.22(+2.27%) |
Aug 11, 2003 | 9.851 | 9.906 | 9.823 | 9.875 | 220,127 | +0.02(+0.16%) |
Aug 08, 2003 | 9.823 | 9.871 | 9.752 | 9.860 | 256,777 | +0.04(+0.38%) |
Aug 07, 2003 | 9.899 | 9.961 | 9.774 | 9.823 | 648,773 | -0.07(-0.75%) |
Aug 06, 2003 | 9.939 | 9.957 | 9.818 | 9.897 | 672,903 | -0.16(-1.59%) |
Aug 05, 2003 | 9.719 | 10.12 | 9.697 | 10.06 | 939,697 | +0.45(+4.66%) |
Aug 04, 2003 | 9.328 | 9.678 | 9.328 | 9.609 | 694,984 | +0.28(+3.01%) |
Aug 01, 2003 | 9.269 | 9.522 | 9.199 | 9.328 | 1,474,195 | +0.64(+7.36%) |
Jul 31, 2003 | 8.665 | 8.764 | 8.610 | 8.689 | 405,654 | +0.05(+0.53%) |
Jul 30, 2003 | 8.687 | 8.687 | 8.606 | 8.643 | 294,566 | -0.04(-0.46%) |
Jul 29, 2003 | 8.687 | 8.720 | 8.577 | 8.683 | 147,510 | -0.02(-0.28%) |
Jul 28, 2003 | 8.702 | 8.742 | 8.628 | 8.707 | 190,762 | +0.00(+0.05%) |
Jul 25, 2003 | 8.643 | 8.726 | 8.577 | 8.702 | 154,795 | +0.10(+1.20%) |
Jul 24, 2003 | 8.665 | 8.786 | 8.568 | 8.599 | 337,362 | -0.04(-0.48%) |
Jul 23, 2003 | 8.665 | 8.665 | 8.566 | 8.641 | 226,956 | -0.01(-0.15%) |
Jul 22, 2003 | 8.593 | 8.669 | 8.522 | 8.654 | 336,679 | +0.09(+1.03%) |
Jul 21, 2003 | 8.650 | 8.650 | 8.544 | 8.566 | 319,834 | -0.10(-1.19%) |
Jul 18, 2003 | 8.628 | 8.669 | 8.566 | 8.669 | 265,655 | +0.05(+0.56%) |
Jul 17, 2003 | 8.632 | 8.643 | 8.533 | 8.621 | 411,345 | -0.00(-0.05%) |
Jul 16, 2003 | 8.551 | 8.647 | 8.522 | 8.625 | 776,934 | +0.12(+1.37%) |
Jul 15, 2003 | 8.726 | 8.742 | 8.441 | 8.509 | 353,297 | -0.19(-2.15%) |
Jul 14, 2003 | 8.676 | 8.786 | 8.665 | 8.696 | 324,842 | +0.15(+1.75%) |
Jul 11, 2003 | 8.698 | 8.698 | 8.465 | 8.546 | 468,482 | -0.15(-1.74%) |
Jul 10, 2003 | 8.731 | 8.731 | 8.487 | 8.698 | 428,873 | -0.04(-0.45%) |
Jul 09, 2003 | 8.665 | 8.746 | 8.654 | 8.737 | 537,913 | +0.05(+0.53%) |
Jul 08, 2003 | 8.566 | 8.709 | 8.566 | 8.691 | 436,385 | +0.08(+0.97%) |
Jul 07, 2003 | 8.401 | 8.698 | 8.401 | 8.608 | 595,050 | +0.26(+3.13%) |
Jul 03, 2003 | 8.281 | 8.412 | 8.281 | 8.347 | 218,989 | +0.01(+0.13%) |
Jul 02, 2003 | 8.208 | 8.368 | 8.208 | 8.336 | 453,686 | +0.13(+1.52%) |
Jul 01, 2003 | 8.072 | 8.237 | 7.885 | 8.210 | 1,392,017 | -0.11(-1.37%) |
Jun 30, 2003 | 8.415 | 8.511 | 8.292 | 8.325 | 340,776 | -0.06(-0.73%) |
Jun 27, 2003 | 8.430 | 8.566 | 8.327 | 8.386 | 369,004 | -0.05(-0.57%) |
Jun 26, 2003 | 8.248 | 8.489 | 8.248 | 8.434 | 382,435 | +0.16(+1.94%) |
Jun 25, 2003 | 8.226 | 8.379 | 8.226 | 8.274 | 408,841 | +0.02(+0.19%) |
Jun 24, 2003 | 8.357 | 8.494 | 8.191 | 8.259 | 906,234 | -0.14(-1.70%) |
Jun 23, 2003 | 8.511 | 8.522 | 8.307 | 8.401 | 510,596 | -0.16(-1.92%) |
Jun 20, 2003 | 8.647 | 8.696 | 8.555 | 8.566 | 512,872 | -0.07(-0.76%) |
Jun 19, 2003 | 8.731 | 8.830 | 8.610 | 8.632 | 472,352 | -0.12(-1.36%) |
Jun 18, 2003 | 8.788 | 8.799 | 8.676 | 8.751 | 564,091 | -0.04(-0.40%) |
Jun 17, 2003 | 8.764 | 8.850 | 8.639 | 8.786 | 908,738 | -0.02(-0.20%) |
Jun 16, 2003 | 8.127 | 8.880 | 8.116 | 8.803 | 1,241,775 | +0.65(+8.00%) |
Jun 13, 2003 | 7.742 | 8.325 | 7.578 | 8.151 | 4,953,443 | -0.61(-6.99%) |
Jun 12, 2003 | 8.786 | 8.806 | 8.731 | 8.764 | 968,607 | +0.03(+0.38%) |
Jun 11, 2003 | 8.720 | 8.817 | 8.654 | 8.731 | 610,074 | +0.02(+0.20%) |
Jun 10, 2003 | 8.698 | 8.808 | 8.478 | 8.713 | 769,878 | +0.02(+0.25%) |
Jun 09, 2003 | 8.940 | 8.994 | 8.687 | 8.691 | 917,844 | -0.27(-3.01%) |
Jun 06, 2003 | 9.423 | 9.680 | 8.962 | 8.962 | 812,674 | -0.42(-4.47%) |
Jun 05, 2003 | 8.983 | 9.390 | 8.948 | 9.381 | 623,278 | +0.40(+4.43%) |
Jun 04, 2003 | 8.819 | 9.008 | 8.806 | 8.983 | 341,004 | +0.17(+1.97%) |
Jun 03, 2003 | 8.874 | 8.940 | 8.744 | 8.810 | 333,492 | -0.05(-0.59%) |