Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.20 | 10.28 | 10.15 | 10.26 | 9,478,106 | +0.07(+0.64%) |
Aug 28, 2003 | 9.969 | 10.26 | 9.969 | 10.20 | 10,293,968 | +0.24(+2.37%) |
Aug 27, 2003 | 9.782 | 9.975 | 9.780 | 9.960 | 7,543,777 | +0.12(+1.20%) |
Aug 26, 2003 | 9.857 | 9.891 | 9.691 | 9.842 | 8,895,081 | -0.04(-0.45%) |
Aug 25, 2003 | 9.876 | 9.902 | 9.736 | 9.887 | 7,051,106 | -0.01(-0.09%) |
Aug 22, 2003 | 10.09 | 10.09 | 9.863 | 9.896 | 7,883,541 | -0.10(-1.05%) |
Aug 21, 2003 | 9.932 | 10.15 | 9.913 | 10.00 | 11,205,530 | +0.07(+0.70%) |
Aug 20, 2003 | 9.838 | 9.984 | 9.801 | 9.932 | 12,579,021 | +0.08(+0.82%) |
Aug 19, 2003 | 9.812 | 9.896 | 9.726 | 9.851 | 22,991,680 | +0.13(+1.37%) |
Aug 18, 2003 | 9.539 | 9.793 | 9.418 | 9.719 | 34,595,516 | +0.57(+6.26%) |
Aug 15, 2003 | 9.043 | 9.146 | 9.006 | 9.146 | 4,717,400 | +0.12(+1.28%) |
Aug 14, 2003 | 8.941 | 9.072 | 8.911 | 9.030 | 7,876,591 | +0.08(+0.88%) |
Aug 13, 2003 | 9.043 | 9.081 | 8.903 | 8.952 | 7,836,493 | -0.09(-1.01%) |
Aug 12, 2003 | 8.819 | 9.051 | 8.808 | 9.043 | 10,343,422 | +0.29(+3.27%) |
Aug 11, 2003 | 8.782 | 8.858 | 8.692 | 8.757 | 5,440,501 | -0.01(-0.17%) |
Aug 08, 2003 | 8.660 | 8.868 | 8.656 | 8.772 | 7,714,060 | +0.13(+1.45%) |
Aug 07, 2003 | 8.641 | 8.677 | 8.529 | 8.647 | 8,857,389 | +0.08(+0.92%) |
Aug 06, 2003 | 8.580 | 8.651 | 8.538 | 8.568 | 11,119,987 | -0.02(-0.26%) |
Aug 05, 2003 | 8.740 | 8.782 | 8.591 | 8.591 | 9,739,813 | -0.14(-1.61%) |
Aug 04, 2003 | 8.720 | 8.763 | 8.518 | 8.731 | 10,184,099 | -0.06(-0.68%) |
Aug 01, 2003 | 8.896 | 8.909 | 8.735 | 8.791 | 9,735,536 | -0.10(-1.18%) |
Jul 31, 2003 | 8.914 | 9.072 | 8.845 | 8.896 | 9,238,320 | +0.04(+0.46%) |
Jul 30, 2003 | 8.881 | 8.888 | 8.757 | 8.855 | 13,559,552 | -0.03(-0.34%) |
Jul 29, 2003 | 9.040 | 9.053 | 8.847 | 8.884 | 12,317,582 | -0.16(-1.74%) |
Jul 28, 2003 | 9.021 | 9.111 | 8.971 | 9.042 | 9,320,120 | +0.02(+0.23%) |
Jul 25, 2003 | 8.828 | 9.042 | 8.819 | 9.021 | 9,483,185 | +0.21(+2.40%) |
Jul 24, 2003 | 8.894 | 8.993 | 8.808 | 8.810 | 9,017,246 | -0.07(-0.84%) |
Jul 23, 2003 | 8.838 | 8.894 | 8.752 | 8.884 | 7,283,140 | +0.09(+1.06%) |
Jul 22, 2003 | 8.550 | 8.868 | 8.550 | 8.791 | 11,667,459 | +0.09(+1.08%) |
Jul 21, 2003 | 8.744 | 8.836 | 8.692 | 8.697 | 8,725,333 | -0.10(-1.13%) |
Jul 18, 2003 | 8.763 | 8.832 | 8.679 | 8.797 | 7,685,991 | +0.07(+0.84%) |
Jul 17, 2003 | 8.793 | 8.898 | 8.712 | 8.724 | 9,077,126 | -0.08(-0.91%) |
Jul 16, 2003 | 8.810 | 8.871 | 8.709 | 8.804 | 9,875,879 | -0.00(-0.04%) |
Jul 15, 2003 | 8.898 | 8.987 | 8.679 | 8.808 | 14,159,151 | -0.02(-0.25%) |
Jul 14, 2003 | 8.817 | 8.914 | 8.744 | 8.830 | 12,527,696 | +0.06(+0.73%) |
Jul 11, 2003 | 8.548 | 8.832 | 8.535 | 8.767 | 19,555,010 | +0.31(+3.67%) |
Jul 10, 2003 | 8.408 | 8.473 | 8.185 | 8.456 | 14,087,777 | +0.05(+0.58%) |
Jul 09, 2003 | 8.492 | 8.503 | 8.408 | 8.408 | 11,605,441 | -0.07(-0.77%) |
Jul 08, 2003 | 8.179 | 8.550 | 8.176 | 8.473 | 17,163,830 | +0.33(+4.11%) |
Jul 07, 2003 | 7.987 | 8.149 | 7.914 | 8.138 | 11,156,343 | +0.26(+3.30%) |
Jul 03, 2003 | 7.884 | 7.940 | 7.856 | 7.878 | 6,093,565 | -0.08(-1.03%) |
Jul 02, 2003 | 7.992 | 8.041 | 7.934 | 7.960 | 10,280,067 | +0.00(+0.02%) |
Jul 01, 2003 | 8.009 | 8.015 | 7.820 | 7.959 | 13,637,075 | -0.07(-0.93%) |
Jun 30, 2003 | 8.061 | 8.172 | 8.013 | 8.033 | 9,193,143 | -0.03(-0.39%) |
Jun 27, 2003 | 8.170 | 8.230 | 8.045 | 8.065 | 6,811,052 | -0.10(-1.17%) |
Jun 26, 2003 | 8.118 | 8.172 | 8.004 | 8.161 | 10,380,580 | +0.04(+0.53%) |
Jun 25, 2003 | 8.174 | 8.394 | 8.086 | 8.118 | 12,531,973 | +0.01(+0.12%) |
Jun 24, 2003 | 8.071 | 8.177 | 8.061 | 8.108 | 8,555,584 | +0.01(+0.12%) |
Jun 23, 2003 | 8.239 | 8.258 | 8.048 | 8.099 | 10,445,271 | -0.17(-2.04%) |
Jun 20, 2003 | 8.370 | 8.409 | 8.220 | 8.267 | 11,916,602 | -0.10(-1.23%) |
Jun 19, 2003 | 8.475 | 8.520 | 8.336 | 8.370 | 9,910,631 | -0.11(-1.26%) |
Jun 18, 2003 | 8.398 | 8.574 | 8.381 | 8.477 | 10,760,442 | +0.02(+0.24%) |
Jun 17, 2003 | 8.449 | 8.505 | 8.368 | 8.456 | 12,309,562 | +0.01(+0.09%) |
Jun 16, 2003 | 8.361 | 8.464 | 8.280 | 8.449 | 10,818,717 | +0.19(+2.31%) |
Jun 13, 2003 | 8.342 | 8.361 | 8.215 | 8.258 | 11,998,402 | -0.11(-1.34%) |
Jun 12, 2003 | 8.267 | 8.391 | 8.254 | 8.370 | 11,348,813 | +0.12(+1.43%) |
Jun 11, 2003 | 8.271 | 8.271 | 8.103 | 8.252 | 12,791,006 | -0.02(-0.23%) |
Jun 10, 2003 | 8.024 | 8.312 | 8.024 | 8.271 | 12,575,011 | +0.26(+3.20%) |
Jun 09, 2003 | 8.220 | 8.249 | 8.009 | 8.015 | 14,194,437 | -0.21(-2.53%) |
Jun 06, 2003 | 8.445 | 8.464 | 8.211 | 8.222 | 16,434,581 | -0.18(-2.09%) |
Jun 05, 2003 | 8.211 | 8.430 | 8.187 | 8.398 | 11,683,498 | +0.09(+1.13%) |
Jun 04, 2003 | 8.187 | 8.333 | 8.166 | 8.305 | 16,573,053 | +0.12(+1.51%) |
Jun 03, 2003 | 7.893 | 8.217 | 7.893 | 8.181 | 19,533,624 | +0.29(+3.65%) |