Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.24 | 10.32 | 10.12 | 10.28 | 948,784 | +0.04(+0.42%) |
Aug 28, 2003 | 10.04 | 10.24 | 10.04 | 10.24 | 1,484,318 | +0.26(+2.61%) |
Aug 27, 2003 | 9.931 | 10.07 | 9.931 | 9.981 | 919,140 | -0.06(-0.56%) |
Aug 26, 2003 | 9.993 | 10.09 | 9.838 | 10.04 | 1,255,862 | +0.03(+0.31%) |
Aug 25, 2003 | 10.09 | 10.18 | 9.937 | 10.01 | 1,487,218 | -0.08(-0.80%) |
Aug 22, 2003 | 10.55 | 10.77 | 10.02 | 10.09 | 3,084,959 | +0.09(+0.87%) |
Aug 21, 2003 | 9.534 | 10.14 | 9.534 | 9.999 | 4,483,245 | +0.47(+4.88%) |
Aug 20, 2003 | 9.323 | 9.552 | 9.286 | 9.534 | 1,495,274 | +0.17(+1.86%) |
Aug 19, 2003 | 9.174 | 9.360 | 9.093 | 9.360 | 1,102,484 | +0.12(+1.34%) |
Aug 18, 2003 | 9.310 | 9.310 | 9.180 | 9.236 | 972,145 | -0.07(-0.80%) |
Aug 15, 2003 | 9.254 | 9.310 | 9.248 | 9.310 | 431,939 | +0.02(+0.27%) |
Aug 14, 2003 | 9.310 | 9.354 | 9.248 | 9.286 | 936,701 | -0.02(-0.27%) |
Aug 13, 2003 | 9.310 | 9.397 | 9.304 | 9.310 | 2,038,863 | +0.00(+0.00%) |
Aug 12, 2003 | 9.242 | 9.403 | 9.112 | 9.310 | 1,301,457 | +0.13(+1.42%) |
Aug 11, 2003 | 9.025 | 9.186 | 9.025 | 9.180 | 982,456 | +0.17(+1.86%) |
Aug 08, 2003 | 9.062 | 9.155 | 8.981 | 9.012 | 1,042,229 | +0.09(+0.97%) |
Aug 07, 2003 | 8.752 | 8.957 | 8.733 | 8.925 | 1,755,630 | +0.24(+2.79%) |
Aug 06, 2003 | 8.801 | 8.801 | 8.597 | 8.683 | 2,808,976 | -0.12(-1.41%) |
Aug 05, 2003 | 8.938 | 8.938 | 8.733 | 8.808 | 1,217,357 | -0.19(-2.14%) |
Aug 04, 2003 | 9.174 | 9.174 | 8.938 | 9.000 | 1,711,807 | -0.11(-1.23%) |
Aug 01, 2003 | 9.310 | 9.329 | 9.105 | 9.112 | 1,036,429 | -0.17(-1.87%) |
Jul 31, 2003 | 8.944 | 9.372 | 8.925 | 9.286 | 2,733,092 | +0.36(+4.03%) |
Jul 30, 2003 | 9.006 | 9.006 | 8.907 | 8.925 | 1,047,223 | -0.08(-0.90%) |
Jul 29, 2003 | 9.223 | 9.223 | 8.969 | 9.006 | 1,559,235 | -0.22(-2.36%) |
Jul 28, 2003 | 9.174 | 9.310 | 9.137 | 9.223 | 806,040 | +0.07(+0.75%) |
Jul 25, 2003 | 9.019 | 9.186 | 8.981 | 9.155 | 1,338,513 | +0.07(+0.82%) |
Jul 24, 2003 | 9.434 | 9.434 | 9.037 | 9.081 | 2,447,764 | -0.22(-2.34%) |
Jul 23, 2003 | 9.161 | 9.372 | 8.851 | 9.298 | 5,561,402 | +0.58(+6.62%) |
Jul 22, 2003 | 8.410 | 8.721 | 8.342 | 8.721 | 1,846,335 | +0.35(+4.23%) |
Jul 21, 2003 | 8.491 | 8.534 | 8.330 | 8.367 | 907,056 | -0.09(-1.03%) |
Jul 18, 2003 | 8.503 | 8.603 | 8.317 | 8.454 | 1,194,479 | -0.05(-0.58%) |
Jul 17, 2003 | 8.566 | 8.665 | 8.342 | 8.503 | 1,463,696 | -0.23(-2.63%) |
Jul 16, 2003 | 8.690 | 8.739 | 8.547 | 8.733 | 857,434 | +0.09(+1.08%) |
Jul 15, 2003 | 8.690 | 8.845 | 8.553 | 8.640 | 943,951 | -0.05(-0.57%) |
Jul 14, 2003 | 8.597 | 8.690 | 8.534 | 8.690 | 1,070,423 | +0.26(+3.09%) |
Jul 11, 2003 | 8.472 | 8.522 | 8.354 | 8.429 | 1,209,140 | -0.04(-0.51%) |
Jul 10, 2003 | 8.280 | 8.479 | 8.162 | 8.472 | 2,060,614 | +0.13(+1.56%) |
Jul 09, 2003 | 8.230 | 8.603 | 8.230 | 8.342 | 2,511,564 | +0.12(+1.43%) |
Jul 08, 2003 | 8.131 | 8.336 | 8.131 | 8.224 | 1,582,113 | +0.01(+0.15%) |
Jul 07, 2003 | 8.063 | 8.249 | 8.044 | 8.212 | 1,680,713 | +0.15(+1.85%) |
Jul 03, 2003 | 8.187 | 8.206 | 7.994 | 8.063 | 1,428,574 | -0.13(-1.59%) |
Jul 02, 2003 | 8.255 | 8.255 | 8.143 | 8.193 | 2,010,991 | -0.04(-0.53%) |
Jul 01, 2003 | 8.230 | 8.286 | 8.100 | 8.237 | 2,303,892 | +0.01(+0.15%) |
Jun 30, 2003 | 8.069 | 8.274 | 8.007 | 8.224 | 1,618,202 | +0.09(+1.15%) |
Jun 27, 2003 | 8.069 | 8.441 | 7.883 | 8.131 | 4,561,223 | -0.25(-2.96%) |
Jun 26, 2003 | 8.472 | 8.497 | 8.193 | 8.379 | 964,895 | -0.03(-0.37%) |
Jun 25, 2003 | 8.112 | 8.516 | 8.100 | 8.410 | 1,748,380 | +0.26(+3.20%) |
Jun 24, 2003 | 8.286 | 8.317 | 8.112 | 8.150 | 803,945 | -0.11(-1.28%) |
Jun 23, 2003 | 8.317 | 8.317 | 8.150 | 8.255 | 1,074,451 | -0.04(-0.52%) |
Jun 20, 2003 | 8.286 | 8.373 | 8.249 | 8.299 | 947,173 | -0.01(-0.07%) |
Jun 19, 2003 | 8.367 | 8.379 | 8.255 | 8.305 | 1,261,179 | +0.02(+0.22%) |
Jun 18, 2003 | 8.268 | 8.330 | 8.224 | 8.286 | 1,123,912 | -0.06(-0.67%) |
Jun 17, 2003 | 8.379 | 8.379 | 8.224 | 8.342 | 1,175,307 | -0.02(-0.30%) |
Jun 16, 2003 | 8.193 | 8.379 | 8.162 | 8.367 | 1,389,746 | +0.14(+1.74%) |
Jun 13, 2003 | 8.286 | 8.367 | 8.187 | 8.224 | 1,012,101 | -0.09(-1.12%) |
Jun 12, 2003 | 8.305 | 8.404 | 8.286 | 8.317 | 1,015,001 | +0.01(+0.15%) |
Jun 11, 2003 | 8.162 | 8.348 | 8.106 | 8.305 | 1,379,757 | +0.08(+0.98%) |
Jun 10, 2003 | 8.143 | 8.243 | 8.143 | 8.224 | 1,796,230 | +0.12(+1.45%) |
Jun 09, 2003 | 8.174 | 8.174 | 8.038 | 8.106 | 1,455,157 | -0.13(-1.58%) |
Jun 06, 2003 | 8.317 | 8.410 | 8.162 | 8.237 | 1,166,123 | -0.02(-0.23%) |
Jun 05, 2003 | 8.143 | 8.336 | 8.100 | 8.255 | 1,126,490 | +0.10(+1.22%) |
Jun 04, 2003 | 8.181 | 8.187 | 8.088 | 8.156 | 2,199,653 | -0.02(-0.30%) |
Jun 03, 2003 | 8.255 | 8.255 | 8.007 | 8.181 | 1,817,013 | -0.11(-1.35%) |