Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.778 | 9.977 | 9.776 | 9.955 | 4,664,147 | +0.13(+1.29%) |
Aug 28, 2003 | 9.885 | 10.03 | 9.810 | 9.828 | 5,315,593 | -0.03(-0.31%) |
Aug 27, 2003 | 9.868 | 9.913 | 9.798 | 9.858 | 4,733,165 | -0.06(-0.59%) |
Aug 26, 2003 | 9.707 | 9.925 | 9.657 | 9.917 | 8,994,379 | +0.11(+1.11%) |
Aug 25, 2003 | 9.830 | 9.866 | 9.778 | 9.808 | 5,677,315 | -0.04(-0.43%) |
Aug 22, 2003 | 10.05 | 10.06 | 9.832 | 9.850 | 7,016,454 | -0.13(-1.35%) |
Aug 21, 2003 | 10.13 | 10.20 | 9.967 | 9.985 | 8,272,177 | -0.14(-1.43%) |
Aug 20, 2003 | 10.37 | 10.37 | 10.10 | 10.13 | 7,077,279 | -0.24(-2.27%) |
Aug 19, 2003 | 10.36 | 10.44 | 10.29 | 10.37 | 3,664,634 | -0.04(-0.37%) |
Aug 18, 2003 | 10.39 | 10.56 | 10.32 | 10.40 | 3,872,183 | +0.09(+0.88%) |
Aug 15, 2003 | 10.31 | 10.33 | 10.17 | 10.31 | 2,168,343 | +0.00(+0.00%) |
Aug 14, 2003 | 10.27 | 10.38 | 10.14 | 10.31 | 4,213,298 | +0.16(+1.53%) |
Aug 13, 2003 | 10.38 | 10.42 | 10.14 | 10.16 | 5,206,605 | -0.14(-1.41%) |
Aug 12, 2003 | 10.27 | 10.33 | 10.13 | 10.30 | 5,385,604 | +0.08(+0.75%) |
Aug 11, 2003 | 10.05 | 10.38 | 10.05 | 10.23 | 7,455,386 | +0.18(+1.83%) |
Aug 08, 2003 | 10.06 | 10.29 | 9.985 | 10.04 | 7,366,507 | -0.02(-0.20%) |
Aug 07, 2003 | 9.868 | 10.10 | 9.868 | 10.06 | 10,683,571 | +0.24(+2.42%) |
Aug 06, 2003 | 10.21 | 10.21 | 9.568 | 9.826 | 24,324,470 | -0.41(-4.05%) |
Aug 05, 2003 | 10.55 | 10.55 | 10.24 | 10.24 | 7,390,837 | -0.31(-2.96%) |
Aug 04, 2003 | 10.49 | 10.62 | 10.30 | 10.55 | 6,646,043 | -0.02(-0.19%) |
Aug 01, 2003 | 10.49 | 10.75 | 10.39 | 10.57 | 8,894,328 | +0.08(+0.79%) |
Jul 31, 2003 | 10.78 | 10.80 | 10.44 | 10.49 | 15,247,419 | -0.54(-4.86%) |
Jul 30, 2003 | 11.23 | 11.33 | 10.96 | 11.03 | 23,864,684 | -0.08(-0.73%) |
Jul 29, 2003 | 11.01 | 11.27 | 11.01 | 11.11 | 7,765,220 | +0.10(+0.88%) |
Jul 28, 2003 | 10.84 | 11.08 | 10.83 | 11.01 | 5,392,059 | +0.11(+1.04%) |
Jul 25, 2003 | 10.73 | 10.91 | 10.63 | 10.90 | 6,576,529 | +0.17(+1.62%) |
Jul 24, 2003 | 10.99 | 11.00 | 10.72 | 10.72 | 5,758,746 | -0.25(-2.31%) |
Jul 23, 2003 | 10.83 | 11.13 | 10.62 | 10.98 | 13,784,148 | +0.34(+3.18%) |
Jul 22, 2003 | 10.62 | 10.67 | 10.54 | 10.64 | 6,127,170 | +0.07(+0.65%) |
Jul 21, 2003 | 10.56 | 10.62 | 10.12 | 10.57 | 6,909,700 | +0.01(+0.10%) |
Jul 18, 2003 | 10.48 | 10.57 | 10.31 | 10.56 | 8,173,119 | +0.13(+1.25%) |
Jul 17, 2003 | 9.919 | 10.50 | 9.516 | 10.43 | 22,070,972 | +0.64(+6.54%) |
Jul 16, 2003 | 10.09 | 10.12 | 9.697 | 9.790 | 10,199,952 | -0.29(-2.84%) |
Jul 15, 2003 | 10.07 | 10.12 | 9.983 | 10.08 | 9,276,159 | +0.04(+0.36%) |
Jul 14, 2003 | 10.31 | 10.40 | 10.03 | 10.04 | 12,061,688 | -0.27(-2.64%) |
Jul 11, 2003 | 10.27 | 10.47 | 10.24 | 10.31 | 6,612,528 | -0.07(-0.70%) |
Jul 10, 2003 | 10.50 | 10.56 | 10.29 | 10.38 | 4,971,995 | -0.14(-1.34%) |
Jul 09, 2003 | 10.51 | 10.67 | 10.43 | 10.53 | 6,149,266 | +0.01(+0.12%) |
Jul 08, 2003 | 10.47 | 10.56 | 10.37 | 10.51 | 5,342,902 | +0.04(+0.42%) |
Jul 07, 2003 | 10.29 | 10.52 | 10.28 | 10.47 | 5,271,899 | +0.22(+2.10%) |
Jul 03, 2003 | 10.37 | 10.40 | 10.22 | 10.25 | 2,490,342 | -0.11(-1.11%) |
Jul 02, 2003 | 10.09 | 10.39 | 10.08 | 10.37 | 5,887,347 | +0.24(+2.33%) |
Jul 01, 2003 | 10.12 | 10.13 | 9.969 | 10.13 | 4,925,073 | +0.01(+0.12%) |
Jun 30, 2003 | 10.23 | 10.26 | 10.07 | 10.12 | 4,844,387 | +0.01(+0.06%) |
Jun 27, 2003 | 10.27 | 10.27 | 10.07 | 10.11 | 3,789,759 | -0.07(-0.67%) |
Jun 26, 2003 | 10.07 | 10.22 | 9.977 | 10.18 | 4,551,931 | +0.11(+1.10%) |
Jun 25, 2003 | 10.10 | 10.19 | 9.919 | 10.07 | 8,873,722 | -0.10(-1.01%) |
Jun 24, 2003 | 10.16 | 10.37 | 10.12 | 10.17 | 7,352,356 | +0.04(+0.38%) |
Jun 23, 2003 | 10.14 | 10.15 | 9.977 | 10.14 | 8,554,205 | -0.05(-0.51%) |
Jun 20, 2003 | 10.14 | 10.28 | 10.02 | 10.19 | 15,726,818 | +0.13(+1.32%) |
Jun 19, 2003 | 10.50 | 10.52 | 10.02 | 10.06 | 11,086,256 | +4.81(+91.52%) |
Jun 18, 2003 | 5.287 | 5.304 | 5.236 | 5.250 | 8,449,438 | -0.03(-0.58%) |
Jun 17, 2003 | 5.223 | 5.292 | 5.223 | 5.281 | 9,955,411 | +0.10(+1.83%) |
Jun 16, 2003 | 5.156 | 5.194 | 5.123 | 5.186 | 7,291,531 | +0.11(+2.08%) |
Jun 13, 2003 | 5.137 | 5.173 | 5.066 | 5.080 | 6,821,318 | -0.06(-1.10%) |
Jun 12, 2003 | 5.098 | 5.148 | 5.069 | 5.137 | 8,386,378 | +0.04(+0.76%) |
Jun 11, 2003 | 4.976 | 5.098 | 4.976 | 5.098 | 12,335,275 | +0.12(+2.45%) |
Jun 10, 2003 | 4.934 | 5.027 | 4.934 | 4.976 | 9,876,959 | +0.08(+1.73%) |
Jun 09, 2003 | 4.928 | 4.980 | 4.878 | 4.891 | 8,676,848 | -0.04(-0.73%) |
Jun 06, 2003 | 4.884 | 4.959 | 4.884 | 4.927 | 9,024,419 | +0.04(+0.88%) |
Jun 05, 2003 | 4.801 | 4.889 | 4.768 | 4.884 | 9,315,881 | +0.08(+1.74%) |
Jun 04, 2003 | 4.834 | 4.844 | 4.788 | 4.801 | 7,668,397 | -0.03(-0.67%) |
Jun 03, 2003 | 4.733 | 4.837 | 4.718 | 4.833 | 11,084,518 | +0.08(+1.75%) |