Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.77 | 10.81 | 10.56 | 10.78 | 3,063,839 | +0.01(+0.07%) |
Aug 28, 2003 | 10.52 | 10.79 | 10.49 | 10.77 | 6,164,473 | +0.25(+2.38%) |
Aug 27, 2003 | 10.41 | 10.55 | 10.41 | 10.52 | 3,195,978 | +0.10(+0.93%) |
Aug 26, 2003 | 10.47 | 10.50 | 10.33 | 10.43 | 3,788,205 | -0.00(-0.05%) |
Aug 25, 2003 | 10.40 | 10.47 | 10.39 | 10.43 | 3,204,937 | +0.05(+0.44%) |
Aug 22, 2003 | 10.58 | 10.59 | 10.35 | 10.38 | 3,108,312 | -0.10(-0.98%) |
Aug 21, 2003 | 10.42 | 10.49 | 10.35 | 10.49 | 3,200,138 | +0.16(+1.54%) |
Aug 20, 2003 | 10.35 | 10.39 | 10.30 | 10.33 | 5,009,774 | -0.06(-0.56%) |
Aug 19, 2003 | 10.46 | 10.47 | 10.35 | 10.39 | 4,605,357 | -0.08(-0.72%) |
Aug 18, 2003 | 10.39 | 10.47 | 10.35 | 10.46 | 3,354,033 | +0.12(+1.13%) |
Aug 15, 2003 | 10.31 | 10.35 | 10.25 | 10.34 | 1,709,491 | +0.10(+0.95%) |
Aug 14, 2003 | 10.47 | 10.50 | 10.12 | 10.25 | 7,462,509 | -0.17(-1.61%) |
Aug 13, 2003 | 10.39 | 10.50 | 10.31 | 10.41 | 4,748,375 | +0.11(+1.05%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.11 | 10.31 | 3,999,052 | +0.12(+1.21%) |
Aug 11, 2003 | 10.09 | 10.25 | 10.09 | 10.18 | 4,308,764 | +0.09(+0.91%) |
Aug 08, 2003 | 10.22 | 10.23 | 10.03 | 10.09 | 5,780,213 | -0.09(-0.89%) |
Aug 07, 2003 | 9.830 | 10.19 | 9.822 | 10.18 | 6,424,592 | +0.35(+3.58%) |
Aug 06, 2003 | 9.627 | 9.853 | 9.587 | 9.830 | 5,896,995 | +0.27(+2.81%) |
Aug 05, 2003 | 9.561 | 9.720 | 9.533 | 9.561 | 5,759,416 | -0.01(-0.11%) |
Aug 04, 2003 | 9.650 | 9.650 | 9.505 | 9.572 | 6,035,853 | -0.15(-1.54%) |
Aug 01, 2003 | 9.684 | 9.722 | 9.566 | 9.722 | 3,712,697 | +0.04(+0.40%) |
Jul 31, 2003 | 9.650 | 9.808 | 9.627 | 9.683 | 6,095,683 | +0.10(+1.04%) |
Jul 30, 2003 | 9.650 | 9.686 | 9.558 | 9.583 | 5,319,485 | -0.05(-0.55%) |
Jul 29, 2003 | 9.841 | 9.931 | 9.636 | 9.636 | 6,341,405 | -0.21(-2.14%) |
Jul 28, 2003 | 9.830 | 9.895 | 9.766 | 9.847 | 4,494,015 | -0.03(-0.30%) |
Jul 25, 2003 | 9.798 | 9.889 | 9.697 | 9.877 | 3,251,330 | +0.14(+1.41%) |
Jul 24, 2003 | 9.923 | 10.04 | 9.739 | 9.739 | 5,864,360 | -0.06(-0.62%) |
Jul 23, 2003 | 9.977 | 10.00 | 9.781 | 9.800 | 5,525,213 | -0.10(-1.03%) |
Jul 22, 2003 | 10.08 | 10.10 | 9.856 | 9.902 | 4,202,221 | -0.18(-1.75%) |
Jul 21, 2003 | 10.12 | 10.18 | 10.03 | 10.08 | 4,610,796 | -0.00(-0.05%) |
Jul 18, 2003 | 9.889 | 10.13 | 9.831 | 10.08 | 4,721,179 | +0.27(+2.79%) |
Jul 17, 2003 | 9.725 | 9.883 | 9.705 | 9.809 | 4,531,129 | +0.08(+0.87%) |
Jul 16, 2003 | 9.814 | 9.880 | 9.670 | 9.725 | 7,173,274 | -0.09(-0.89%) |
Jul 15, 2003 | 9.988 | 9.992 | 9.806 | 9.812 | 4,744,215 | -0.11(-1.09%) |
Jul 14, 2003 | 10.10 | 10.15 | 9.909 | 9.920 | 5,857,321 | -0.18(-1.78%) |
Jul 11, 2003 | 10.04 | 10.12 | 9.955 | 10.10 | 5,564,567 | +0.07(+0.73%) |
Jul 10, 2003 | 10.16 | 10.20 | 9.895 | 10.03 | 8,427,478 | -0.14(-1.34%) |
Jul 09, 2003 | 9.947 | 10.23 | 9.947 | 10.16 | 5,550,169 | +0.24(+2.46%) |
Jul 08, 2003 | 10.08 | 10.08 | 9.861 | 9.919 | 7,360,125 | -0.16(-1.63%) |
Jul 07, 2003 | 9.925 | 10.22 | 9.925 | 10.08 | 7,670,796 | -0.04(-0.36%) |
Jul 03, 2003 | 9.908 | 10.13 | 9.884 | 10.12 | 4,062,402 | +0.20(+2.07%) |
Jul 02, 2003 | 9.998 | 10.04 | 9.845 | 9.914 | 4,803,086 | -0.08(-0.84%) |
Jul 01, 2003 | 10.17 | 10.17 | 9.889 | 9.998 | 4,903,870 | -0.17(-1.66%) |
Jun 30, 2003 | 10.21 | 10.28 | 10.14 | 10.17 | 4,511,612 | +0.01(+0.12%) |
Jun 27, 2003 | 10.14 | 10.22 | 10.06 | 10.15 | 3,059,040 | +0.01(+0.11%) |
Jun 26, 2003 | 10.29 | 10.51 | 10.11 | 10.14 | 5,885,476 | -0.16(-1.56%) |
Jun 25, 2003 | 10.16 | 10.44 | 10.16 | 10.30 | 5,778,933 | +0.16(+1.54%) |
Jun 24, 2003 | 10.10 | 10.24 | 10.08 | 10.15 | 3,541,844 | +0.03(+0.25%) |
Jun 23, 2003 | 10.09 | 10.17 | 9.978 | 10.12 | 4,461,060 | +0.10(+1.05%) |
Jun 20, 2003 | 10.10 | 10.12 | 9.963 | 10.02 | 4,660,709 | -0.02(-0.22%) |
Jun 19, 2003 | 9.916 | 10.14 | 9.731 | 10.04 | 6,481,543 | +0.12(+1.26%) |
Jun 18, 2003 | 9.864 | 9.959 | 9.767 | 9.916 | 5,835,244 | +0.06(+0.60%) |
Jun 17, 2003 | 10.03 | 10.13 | 9.845 | 9.856 | 6,541,374 | -0.18(-1.76%) |
Jun 16, 2003 | 10.17 | 10.18 | 9.963 | 10.03 | 5,932,509 | -0.13(-1.31%) |
Jun 13, 2003 | 10.32 | 10.32 | 10.04 | 10.17 | 6,120,640 | -0.16(-1.51%) |
Jun 12, 2003 | 10.65 | 10.81 | 10.24 | 10.32 | 8,761,825 | -0.33(-3.08%) |
Jun 11, 2003 | 10.42 | 10.66 | 10.32 | 10.65 | 6,569,529 | +0.33(+3.18%) |
Jun 10, 2003 | 10.28 | 10.39 | 10.25 | 10.32 | 5,605,520 | +0.12(+1.23%) |
Jun 09, 2003 | 10.24 | 10.28 | 10.18 | 10.20 | 3,920,345 | -0.07(-0.65%) |
Jun 06, 2003 | 10.28 | 10.44 | 10.22 | 10.26 | 6,655,596 | -0.08(-0.76%) |
Jun 05, 2003 | 10.42 | 10.42 | 10.21 | 10.34 | 6,448,268 | -0.09(-0.90%) |
Jun 04, 2003 | 10.55 | 10.65 | 10.38 | 10.44 | 7,208,149 | -0.06(-0.54%) |
Jun 03, 2003 | 10.40 | 10.57 | 10.25 | 10.49 | 4,307,164 | +0.04(+0.40%) |