Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.21 | 10.30 | 10.10 | 10.14 | 12,787,593 | -0.06(-0.61%) |
Aug 28, 2003 | 10.12 | 10.25 | 10.06 | 10.20 | 23,265,578 | +0.05(+0.49%) |
Aug 27, 2003 | 9.859 | 10.26 | 9.859 | 10.15 | 30,913,712 | +0.32(+3.29%) |
Aug 26, 2003 | 9.485 | 9.865 | 9.392 | 9.828 | 28,746,780 | +0.22(+2.27%) |
Aug 25, 2003 | 9.622 | 9.672 | 9.523 | 9.610 | 10,811,694 | -0.07(-0.77%) |
Aug 22, 2003 | 9.815 | 9.952 | 9.622 | 9.685 | 19,133,832 | -0.01(-0.13%) |
Aug 21, 2003 | 9.734 | 9.828 | 9.616 | 9.697 | 20,037,592 | +0.04(+0.39%) |
Aug 20, 2003 | 9.573 | 9.778 | 9.554 | 9.660 | 21,500,476 | -0.12(-1.27%) |
Aug 19, 2003 | 9.510 | 9.840 | 9.429 | 9.784 | 48,213,996 | +0.51(+5.50%) |
Aug 18, 2003 | 9.162 | 9.299 | 9.143 | 9.274 | 22,470,752 | +0.07(+0.74%) |
Aug 15, 2003 | 9.156 | 9.205 | 9.106 | 9.205 | 6,439,747 | +0.06(+0.61%) |
Aug 14, 2003 | 9.124 | 9.236 | 9.106 | 9.149 | 14,084,508 | -0.06(-0.68%) |
Aug 13, 2003 | 9.180 | 9.336 | 9.124 | 9.212 | 22,390,096 | +0.03(+0.34%) |
Aug 12, 2003 | 9.043 | 9.199 | 8.938 | 9.180 | 15,096,718 | +0.13(+1.44%) |
Aug 11, 2003 | 8.900 | 9.112 | 8.894 | 9.050 | 9,277,311 | +0.16(+1.82%) |
Aug 08, 2003 | 9.006 | 9.019 | 8.851 | 8.888 | 9,408,738 | +0.02(+0.21%) |
Aug 07, 2003 | 8.832 | 8.931 | 8.788 | 8.869 | 14,983,929 | -0.07(-0.77%) |
Aug 06, 2003 | 8.826 | 9.037 | 8.763 | 8.938 | 34,795,940 | -0.14(-1.51%) |
Aug 05, 2003 | 9.180 | 9.243 | 9.056 | 9.075 | 16,616,320 | -0.23(-2.47%) |
Aug 04, 2003 | 9.218 | 9.392 | 9.131 | 9.305 | 14,581,616 | +0.07(+0.74%) |
Aug 01, 2003 | 9.243 | 9.330 | 9.212 | 9.236 | 16,703,241 | -0.29(-3.01%) |
Jul 31, 2003 | 9.616 | 9.622 | 9.398 | 9.523 | 12,844,630 | +0.01(+0.13%) |
Jul 30, 2003 | 9.635 | 9.653 | 9.454 | 9.510 | 9,465,454 | -0.12(-1.23%) |
Jul 29, 2003 | 9.765 | 9.803 | 9.573 | 9.629 | 11,253,210 | +0.01(+0.13%) |
Jul 28, 2003 | 9.585 | 9.716 | 9.566 | 9.616 | 16,017,027 | +0.09(+0.98%) |
Jul 25, 2003 | 9.386 | 9.554 | 9.311 | 9.523 | 12,233,127 | +0.21(+2.27%) |
Jul 24, 2003 | 9.460 | 9.529 | 9.280 | 9.311 | 18,958,704 | -0.02(-0.20%) |
Jul 23, 2003 | 9.355 | 9.386 | 9.174 | 9.330 | 25,754,332 | +0.16(+1.77%) |
Jul 22, 2003 | 9.112 | 9.218 | 9.075 | 9.168 | 33,336,270 | +0.23(+2.58%) |
Jul 21, 2003 | 9.043 | 9.062 | 8.925 | 8.938 | 29,145,398 | -0.25(-2.71%) |
Jul 18, 2003 | 9.168 | 9.212 | 8.645 | 9.187 | 54,503,520 | +0.24(+2.64%) |
Jul 17, 2003 | 9.498 | 9.498 | 8.882 | 8.950 | 151,581,264 | -2.22(-19.89%) |
Jul 16, 2003 | 10.95 | 11.25 | 10.91 | 11.17 | 17,745,496 | +0.16(+1.47%) |
Jul 15, 2003 | 11.19 | 11.20 | 10.93 | 11.01 | 11,223,326 | -0.01(-0.11%) |
Jul 14, 2003 | 11.10 | 11.28 | 11.00 | 11.02 | 16,809,282 | -0.04(-0.34%) |
Jul 11, 2003 | 10.99 | 11.14 | 10.98 | 11.06 | 18,369,694 | -0.06(-0.50%) |
Jul 10, 2003 | 11.12 | 11.32 | 11.08 | 11.12 | 22,804,140 | -0.19(-1.71%) |
Jul 09, 2003 | 11.01 | 11.51 | 10.99 | 11.31 | 30,471,072 | +0.30(+2.71%) |
Jul 08, 2003 | 10.56 | 11.02 | 10.54 | 11.01 | 31,417,730 | +0.40(+3.75%) |
Jul 07, 2003 | 10.27 | 10.62 | 10.26 | 10.61 | 19,555,586 | +0.36(+3.52%) |
Jul 03, 2003 | 10.24 | 10.37 | 10.21 | 10.25 | 11,687,497 | -0.14(-1.38%) |
Jul 02, 2003 | 10.31 | 10.42 | 10.24 | 10.39 | 18,368,568 | +0.12(+1.21%) |
Jul 01, 2003 | 10.18 | 10.32 | 10.10 | 10.27 | 14,608,769 | +0.04(+0.43%) |
Jun 30, 2003 | 10.35 | 10.39 | 10.18 | 10.23 | 11,068,602 | -0.14(-1.32%) |
Jun 27, 2003 | 10.53 | 10.57 | 10.30 | 10.36 | 8,428,340 | -0.20(-1.89%) |
Jun 26, 2003 | 10.46 | 10.57 | 10.44 | 10.56 | 6,449,227 | +0.12(+1.19%) |
Jun 25, 2003 | 10.49 | 10.64 | 10.39 | 10.44 | 8,637,691 | -0.06(-0.53%) |
Jun 24, 2003 | 10.46 | 10.64 | 10.39 | 10.49 | 11,285,023 | -0.04(-0.35%) |
Jun 23, 2003 | 10.77 | 10.78 | 10.52 | 10.53 | 11,149,097 | -0.35(-3.20%) |
Jun 20, 2003 | 11.05 | 11.11 | 10.78 | 10.88 | 10,878,210 | -0.23(-2.07%) |
Jun 19, 2003 | 11.02 | 11.33 | 10.99 | 11.11 | 20,334,988 | +0.00(+0.00%) |
Jun 18, 2003 | 10.87 | 11.13 | 10.82 | 11.11 | 16,323,582 | +0.10(+0.90%) |
Jun 17, 2003 | 11.00 | 11.07 | 10.92 | 11.01 | 9,203,564 | +0.12(+1.14%) |
Jun 16, 2003 | 10.64 | 10.94 | 10.63 | 10.89 | 14,582,098 | +0.35(+3.37%) |
Jun 13, 2003 | 10.77 | 10.79 | 10.46 | 10.53 | 14,914,360 | -0.26(-2.37%) |
Jun 12, 2003 | 10.85 | 10.92 | 10.65 | 10.79 | 26,784,054 | -0.29(-2.64%) |
Jun 11, 2003 | 10.98 | 11.11 | 10.89 | 11.08 | 19,103,144 | +0.06(+0.51%) |
Jun 10, 2003 | 10.99 | 11.07 | 10.80 | 11.02 | 21,155,842 | -0.16(-1.39%) |
Jun 09, 2003 | 10.99 | 11.18 | 10.97 | 11.18 | 16,488,588 | +0.13(+1.18%) |
Jun 06, 2003 | 11.31 | 11.36 | 11.04 | 11.05 | 13,976,378 | -0.04(-0.39%) |
Jun 05, 2003 | 11.02 | 11.12 | 10.94 | 11.09 | 11,610,537 | -0.10(-0.89%) |
Jun 04, 2003 | 11.04 | 11.25 | 11.00 | 11.19 | 20,835,630 | -0.10(-0.88%) |
Jun 03, 2003 | 11.11 | 11.30 | 11.05 | 11.29 | 12,713,525 | +0.04(+0.39%) |