Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.512 | 9.868 | 9.512 | 9.758 | 260,854 | +0.21(+2.17%) |
Aug 28, 2003 | 9.642 | 9.752 | 9.545 | 9.551 | 119,455 | -0.10(-1.07%) |
Aug 27, 2003 | 9.603 | 9.739 | 9.577 | 9.655 | 199,658 | +0.05(+0.54%) |
Aug 26, 2003 | 9.635 | 9.694 | 9.454 | 9.603 | 171,378 | +0.01(+0.07%) |
Aug 25, 2003 | 9.551 | 9.622 | 9.538 | 9.597 | 127,954 | +0.05(+0.47%) |
Aug 22, 2003 | 9.720 | 9.720 | 9.448 | 9.551 | 238,292 | -0.10(-1.07%) |
Aug 21, 2003 | 9.687 | 9.694 | 9.584 | 9.655 | 320,504 | -0.03(-0.33%) |
Aug 20, 2003 | 9.674 | 9.765 | 9.597 | 9.687 | 124,400 | -0.08(-0.86%) |
Aug 19, 2003 | 9.629 | 9.784 | 9.461 | 9.771 | 184,205 | +0.10(+1.07%) |
Aug 18, 2003 | 9.506 | 9.668 | 9.448 | 9.668 | 148,044 | +0.10(+1.01%) |
Aug 15, 2003 | 9.642 | 9.739 | 9.564 | 9.571 | 55,477 | -0.02(-0.20%) |
Aug 14, 2003 | 9.448 | 9.629 | 9.448 | 9.590 | 71,240 | +0.20(+2.14%) |
Aug 13, 2003 | 9.577 | 9.610 | 9.389 | 9.389 | 162,106 | -0.25(-2.55%) |
Aug 12, 2003 | 9.506 | 9.668 | 9.441 | 9.635 | 144,953 | +0.16(+1.71%) |
Aug 11, 2003 | 9.461 | 9.603 | 9.409 | 9.474 | 237,519 | -0.05(-0.54%) |
Aug 08, 2003 | 9.642 | 9.752 | 9.383 | 9.525 | 237,519 | -0.19(-1.93%) |
Aug 07, 2003 | 9.616 | 9.713 | 9.383 | 9.713 | 172,151 | +0.13(+1.35%) |
Aug 06, 2003 | 9.487 | 9.655 | 9.357 | 9.584 | 132,127 | +0.13(+1.37%) |
Aug 05, 2003 | 9.512 | 9.668 | 9.331 | 9.454 | 383,400 | -0.29(-2.99%) |
Aug 04, 2003 | 9.933 | 9.991 | 9.629 | 9.745 | 249,418 | -0.18(-1.83%) |
Aug 01, 2003 | 10.09 | 10.09 | 9.681 | 9.927 | 186,059 | -0.11(-1.10%) |
Jul 31, 2003 | 10.08 | 10.17 | 9.830 | 10.04 | 254,363 | -0.07(-0.70%) |
Jul 30, 2003 | 10.13 | 10.17 | 9.836 | 10.11 | 371,346 | +0.08(+0.84%) |
Jul 29, 2003 | 10.42 | 10.61 | 9.629 | 10.02 | 862,611 | -0.72(-6.69%) |
Jul 28, 2003 | 10.53 | 10.85 | 10.53 | 10.74 | 153,452 | +0.18(+1.72%) |
Jul 25, 2003 | 10.35 | 10.60 | 10.31 | 10.56 | 160,097 | +0.22(+2.13%) |
Jul 24, 2003 | 10.29 | 10.42 | 10.20 | 10.34 | 217,121 | +0.09(+0.88%) |
Jul 23, 2003 | 10.43 | 10.47 | 10.12 | 10.25 | 164,270 | -0.18(-1.74%) |
Jul 22, 2003 | 10.42 | 10.52 | 10.26 | 10.43 | 129,499 | +0.03(+0.25%) |
Jul 21, 2003 | 10.66 | 10.66 | 10.36 | 10.41 | 155,152 | -0.27(-2.49%) |
Jul 18, 2003 | 10.52 | 10.70 | 10.50 | 10.67 | 116,673 | +0.16(+1.48%) |
Jul 17, 2003 | 10.74 | 10.75 | 10.51 | 10.52 | 198,422 | -0.28(-2.58%) |
Jul 16, 2003 | 10.82 | 10.97 | 10.74 | 10.79 | 111,883 | +0.00(+0.00%) |
Jul 15, 2003 | 10.84 | 10.94 | 10.79 | 10.79 | 139,544 | -0.05(-0.42%) |
Jul 14, 2003 | 10.75 | 10.90 | 10.74 | 10.84 | 110,337 | +0.12(+1.15%) |
Jul 11, 2003 | 10.52 | 10.80 | 10.52 | 10.72 | 77,267 | +0.16(+1.53%) |
Jul 10, 2003 | 10.64 | 10.76 | 10.52 | 10.55 | 154,843 | -0.12(-1.15%) |
Jul 09, 2003 | 10.66 | 10.73 | 10.61 | 10.68 | 216,811 | +0.03(+0.24%) |
Jul 08, 2003 | 10.64 | 10.68 | 10.48 | 10.65 | 217,893 | +0.02(+0.18%) |
Jul 07, 2003 | 10.64 | 10.79 | 10.55 | 10.63 | 252,045 | +0.04(+0.37%) |
Jul 03, 2003 | 10.70 | 10.81 | 10.59 | 10.59 | 92,566 | -0.17(-1.56%) |
Jul 02, 2003 | 10.66 | 10.93 | 10.60 | 10.76 | 209,085 | +0.11(+1.03%) |
Jul 01, 2003 | 10.35 | 10.71 | 10.28 | 10.65 | 379,073 | +0.21(+2.05%) |
Jun 30, 2003 | 10.64 | 10.70 | 10.44 | 10.44 | 241,073 | -0.19(-1.77%) |
Jun 27, 2003 | 10.86 | 10.94 | 10.57 | 10.63 | 162,879 | +0.09(+0.86%) |
Jun 26, 2003 | 10.58 | 10.75 | 10.53 | 10.53 | 102,301 | -0.05(-0.43%) |
Jun 25, 2003 | 10.61 | 10.84 | 10.57 | 10.58 | 165,970 | +0.02(+0.18%) |
Jun 24, 2003 | 10.29 | 10.74 | 10.29 | 10.56 | 159,479 | +0.32(+3.16%) |
Jun 23, 2003 | 10.38 | 10.39 | 10.20 | 10.24 | 113,891 | -0.14(-1.31%) |
Jun 20, 2003 | 10.55 | 10.61 | 10.36 | 10.37 | 261,936 | -0.03(-0.25%) |
Jun 19, 2003 | 10.55 | 10.67 | 10.37 | 10.40 | 182,968 | -0.15(-1.41%) |
Jun 18, 2003 | 10.52 | 10.67 | 10.44 | 10.55 | 159,943 | +0.10(+0.93%) |
Jun 17, 2003 | 10.42 | 10.58 | 10.24 | 10.45 | 183,277 | +0.13(+1.25%) |
Jun 16, 2003 | 10.07 | 10.40 | 10.07 | 10.32 | 151,907 | +0.28(+2.84%) |
Jun 13, 2003 | 10.15 | 10.19 | 9.972 | 10.04 | 111,264 | -0.11(-1.08%) |
Jun 12, 2003 | 10.02 | 10.16 | 9.998 | 10.15 | 94,575 | +0.12(+1.23%) |
Jun 11, 2003 | 9.901 | 10.03 | 9.771 | 10.02 | 83,294 | +0.10(+0.98%) |
Jun 10, 2003 | 9.804 | 9.927 | 9.720 | 9.927 | 84,994 | +0.17(+1.79%) |
Jun 09, 2003 | 9.998 | 10.00 | 9.726 | 9.752 | 93,802 | -0.27(-2.65%) |
Jun 06, 2003 | 10.13 | 10.22 | 9.985 | 10.02 | 251,891 | -0.14(-1.34%) |
Jun 05, 2003 | 9.985 | 10.15 | 9.952 | 10.15 | 132,127 | +0.06(+0.64%) |
Jun 04, 2003 | 9.965 | 10.13 | 9.946 | 10.09 | 130,427 | +0.13(+1.30%) |
Jun 03, 2003 | 9.952 | 10.10 | 9.914 | 9.959 | 284,652 | +0.01(+0.07%) |