Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.21 | 10.30 | 10.09 | 10.14 | 12,789,281 | -0.06(-0.61%) |
Aug 28, 2003 | 10.12 | 10.25 | 10.06 | 10.20 | 23,268,650 | +0.05(+0.49%) |
Aug 27, 2003 | 9.858 | 10.26 | 9.858 | 10.15 | 30,917,792 | +0.32(+3.29%) |
Aug 26, 2003 | 9.484 | 9.864 | 9.391 | 9.826 | 28,750,574 | +0.22(+2.27%) |
Aug 25, 2003 | 9.621 | 9.671 | 9.521 | 9.609 | 10,813,121 | -0.07(-0.77%) |
Aug 22, 2003 | 9.814 | 9.951 | 9.621 | 9.683 | 19,136,358 | -0.01(-0.13%) |
Aug 21, 2003 | 9.733 | 9.826 | 9.615 | 9.696 | 20,040,236 | +0.04(+0.39%) |
Aug 20, 2003 | 9.571 | 9.777 | 9.553 | 9.658 | 21,503,314 | -0.12(-1.27%) |
Aug 19, 2003 | 9.509 | 9.839 | 9.428 | 9.783 | 48,220,360 | +0.51(+5.50%) |
Aug 18, 2003 | 9.161 | 9.297 | 9.142 | 9.273 | 22,473,718 | +0.07(+0.74%) |
Aug 15, 2003 | 9.154 | 9.204 | 9.105 | 9.204 | 6,440,597 | +0.06(+0.61%) |
Aug 14, 2003 | 9.123 | 9.235 | 9.105 | 9.148 | 14,086,367 | -0.06(-0.68%) |
Aug 13, 2003 | 9.179 | 9.335 | 9.123 | 9.210 | 22,393,052 | +0.03(+0.34%) |
Aug 12, 2003 | 9.042 | 9.198 | 8.936 | 9.179 | 15,098,711 | +0.13(+1.44%) |
Aug 11, 2003 | 8.899 | 9.111 | 8.893 | 9.049 | 9,278,536 | +0.16(+1.82%) |
Aug 08, 2003 | 9.005 | 9.017 | 8.849 | 8.887 | 9,409,980 | +0.02(+0.21%) |
Aug 07, 2003 | 8.831 | 8.930 | 8.787 | 8.868 | 14,985,907 | -0.07(-0.77%) |
Aug 06, 2003 | 8.824 | 9.036 | 8.762 | 8.936 | 34,800,536 | -0.14(-1.51%) |
Aug 05, 2003 | 9.179 | 9.241 | 9.055 | 9.073 | 16,618,513 | -0.23(-2.47%) |
Aug 04, 2003 | 9.217 | 9.391 | 9.129 | 9.304 | 14,583,540 | +0.07(+0.74%) |
Aug 01, 2003 | 9.241 | 9.329 | 9.210 | 9.235 | 16,705,446 | -0.29(-3.01%) |
Jul 31, 2003 | 9.615 | 9.621 | 9.397 | 9.521 | 12,846,326 | +0.01(+0.13%) |
Jul 30, 2003 | 9.633 | 9.652 | 9.453 | 9.509 | 9,466,703 | -0.12(-1.23%) |
Jul 29, 2003 | 9.764 | 9.802 | 9.571 | 9.627 | 11,254,696 | +0.01(+0.13%) |
Jul 28, 2003 | 9.584 | 9.714 | 9.565 | 9.615 | 16,019,141 | +0.09(+0.98%) |
Jul 25, 2003 | 9.385 | 9.553 | 9.310 | 9.521 | 12,234,741 | +0.21(+2.27%) |
Jul 24, 2003 | 9.459 | 9.528 | 9.279 | 9.310 | 18,961,206 | -0.02(-0.20%) |
Jul 23, 2003 | 9.353 | 9.385 | 9.173 | 9.329 | 25,757,730 | +0.16(+1.77%) |
Jul 22, 2003 | 9.111 | 9.217 | 9.073 | 9.167 | 33,340,670 | +0.23(+2.58%) |
Jul 21, 2003 | 9.042 | 9.061 | 8.924 | 8.936 | 29,149,244 | -0.25(-2.71%) |
Jul 18, 2003 | 9.167 | 9.210 | 8.644 | 9.185 | 54,510,712 | +0.24(+2.64%) |
Jul 17, 2003 | 9.497 | 9.497 | 8.880 | 8.949 | 151,601,264 | -2.22(-19.89%) |
Jul 16, 2003 | 10.95 | 11.25 | 10.91 | 11.17 | 17,747,838 | +0.16(+1.47%) |
Jul 15, 2003 | 11.19 | 11.20 | 10.93 | 11.01 | 11,224,807 | -0.01(-0.11%) |
Jul 14, 2003 | 11.10 | 11.28 | 11.00 | 11.02 | 16,811,500 | -0.04(-0.34%) |
Jul 11, 2003 | 10.98 | 11.14 | 10.98 | 11.06 | 18,372,118 | -0.06(-0.50%) |
Jul 10, 2003 | 11.11 | 11.31 | 11.08 | 11.11 | 22,807,148 | -0.19(-1.71%) |
Jul 09, 2003 | 11.01 | 11.51 | 10.98 | 11.31 | 30,475,094 | +0.30(+2.71%) |
Jul 08, 2003 | 10.55 | 11.02 | 10.54 | 11.01 | 31,421,876 | +0.40(+3.75%) |
Jul 07, 2003 | 10.27 | 10.62 | 10.26 | 10.61 | 19,558,168 | +0.36(+3.52%) |
Jul 03, 2003 | 10.24 | 10.37 | 10.21 | 10.25 | 11,689,039 | -0.14(-1.38%) |
Jul 02, 2003 | 10.31 | 10.42 | 10.24 | 10.39 | 18,370,992 | +0.12(+1.21%) |
Jul 01, 2003 | 10.18 | 10.32 | 10.10 | 10.27 | 14,610,697 | +0.04(+0.43%) |
Jun 30, 2003 | 10.35 | 10.39 | 10.18 | 10.22 | 11,070,063 | -0.14(-1.32%) |
Jun 27, 2003 | 10.53 | 10.57 | 10.30 | 10.36 | 8,429,452 | -0.20(-1.89%) |
Jun 26, 2003 | 10.46 | 10.57 | 10.44 | 10.56 | 6,450,078 | +0.12(+1.19%) |
Jun 25, 2003 | 10.49 | 10.64 | 10.39 | 10.44 | 8,638,831 | -0.06(-0.53%) |
Jun 24, 2003 | 10.46 | 10.64 | 10.39 | 10.49 | 11,286,512 | -0.04(-0.35%) |
Jun 23, 2003 | 10.77 | 10.78 | 10.52 | 10.53 | 11,150,569 | -0.35(-3.20%) |
Jun 20, 2003 | 11.05 | 11.11 | 10.78 | 10.88 | 10,879,646 | -0.23(-2.07%) |
Jun 19, 2003 | 11.02 | 11.33 | 10.98 | 11.11 | 20,337,672 | +0.00(+0.00%) |
Jun 18, 2003 | 10.87 | 11.13 | 10.82 | 11.11 | 16,325,736 | +0.10(+0.90%) |
Jun 17, 2003 | 11.00 | 11.07 | 10.92 | 11.01 | 9,204,779 | +0.12(+1.14%) |
Jun 16, 2003 | 10.64 | 10.94 | 10.63 | 10.88 | 14,584,022 | +0.35(+3.37%) |
Jun 13, 2003 | 10.77 | 10.79 | 10.46 | 10.53 | 14,916,328 | -0.26(-2.37%) |
Jun 12, 2003 | 10.85 | 10.92 | 10.65 | 10.78 | 26,787,590 | -0.29(-2.64%) |
Jun 11, 2003 | 10.98 | 11.11 | 10.89 | 11.08 | 19,105,666 | +0.06(+0.51%) |
Jun 10, 2003 | 10.98 | 11.07 | 10.80 | 11.02 | 21,158,634 | -0.16(-1.39%) |
Jun 09, 2003 | 10.99 | 11.18 | 10.97 | 11.18 | 16,490,764 | +0.13(+1.18%) |
Jun 06, 2003 | 11.31 | 11.36 | 11.03 | 11.05 | 13,978,223 | -0.04(-0.39%) |
Jun 05, 2003 | 11.02 | 11.12 | 10.93 | 11.09 | 11,612,069 | -0.10(-0.89%) |
Jun 04, 2003 | 11.03 | 11.25 | 11.00 | 11.19 | 20,838,380 | -0.10(-0.88%) |
Jun 03, 2003 | 11.11 | 11.30 | 11.05 | 11.29 | 12,715,203 | +0.04(+0.39%) |