Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.507 | 9.862 | 9.507 | 9.752 | 261,010 | +0.21(+2.17%) |
Aug 28, 2003 | 9.636 | 9.746 | 9.539 | 9.546 | 119,526 | -0.10(-1.07%) |
Aug 27, 2003 | 9.597 | 9.733 | 9.571 | 9.649 | 199,778 | +0.05(+0.54%) |
Aug 26, 2003 | 9.630 | 9.688 | 9.449 | 9.597 | 171,481 | +0.01(+0.07%) |
Aug 25, 2003 | 9.546 | 9.617 | 9.533 | 9.591 | 128,031 | +0.05(+0.47%) |
Aug 22, 2003 | 9.714 | 9.714 | 9.442 | 9.546 | 238,434 | -0.10(-1.07%) |
Aug 21, 2003 | 9.681 | 9.688 | 9.578 | 9.649 | 320,696 | -0.03(-0.33%) |
Aug 20, 2003 | 9.668 | 9.759 | 9.591 | 9.681 | 124,474 | -0.08(-0.86%) |
Aug 19, 2003 | 9.623 | 9.778 | 9.455 | 9.765 | 184,315 | +0.10(+1.07%) |
Aug 18, 2003 | 9.500 | 9.662 | 9.442 | 9.662 | 148,132 | +0.10(+1.01%) |
Aug 15, 2003 | 9.636 | 9.733 | 9.558 | 9.565 | 55,511 | -0.02(-0.20%) |
Aug 14, 2003 | 9.442 | 9.623 | 9.442 | 9.584 | 71,283 | +0.20(+2.14%) |
Aug 13, 2003 | 9.571 | 9.604 | 9.384 | 9.384 | 162,203 | -0.25(-2.55%) |
Aug 12, 2003 | 9.500 | 9.662 | 9.436 | 9.630 | 145,040 | +0.16(+1.71%) |
Aug 11, 2003 | 9.455 | 9.597 | 9.403 | 9.468 | 237,661 | -0.05(-0.54%) |
Aug 08, 2003 | 9.636 | 9.746 | 9.377 | 9.520 | 237,661 | -0.19(-1.93%) |
Aug 07, 2003 | 9.610 | 9.707 | 9.377 | 9.707 | 172,254 | +0.13(+1.35%) |
Aug 06, 2003 | 9.481 | 9.649 | 9.352 | 9.578 | 132,206 | +0.13(+1.37%) |
Aug 05, 2003 | 9.507 | 9.662 | 9.326 | 9.449 | 383,629 | -0.29(-2.99%) |
Aug 04, 2003 | 9.927 | 9.985 | 9.623 | 9.740 | 249,568 | -0.18(-1.83%) |
Aug 01, 2003 | 10.09 | 10.09 | 9.675 | 9.921 | 186,170 | -0.11(-1.10%) |
Jul 31, 2003 | 10.07 | 10.17 | 9.824 | 10.03 | 254,516 | -0.07(-0.70%) |
Jul 30, 2003 | 10.12 | 10.16 | 9.830 | 10.10 | 371,568 | +0.08(+0.84%) |
Jul 29, 2003 | 10.41 | 10.61 | 9.623 | 10.02 | 863,128 | -0.72(-6.69%) |
Jul 28, 2003 | 10.52 | 10.84 | 10.52 | 10.74 | 153,544 | +0.18(+1.72%) |
Jul 25, 2003 | 10.34 | 10.59 | 10.30 | 10.55 | 160,193 | +0.22(+2.13%) |
Jul 24, 2003 | 10.28 | 10.41 | 10.20 | 10.33 | 217,250 | +0.09(+0.88%) |
Jul 23, 2003 | 10.43 | 10.46 | 10.11 | 10.24 | 164,368 | -0.18(-1.74%) |
Jul 22, 2003 | 10.41 | 10.51 | 10.25 | 10.43 | 129,577 | +0.03(+0.25%) |
Jul 21, 2003 | 10.65 | 10.65 | 10.35 | 10.40 | 155,245 | -0.27(-2.49%) |
Jul 18, 2003 | 10.52 | 10.69 | 10.50 | 10.66 | 116,743 | +0.16(+1.48%) |
Jul 17, 2003 | 10.74 | 10.75 | 10.50 | 10.51 | 198,541 | -0.28(-2.58%) |
Jul 16, 2003 | 10.81 | 10.96 | 10.74 | 10.79 | 111,949 | +0.00(+0.00%) |
Jul 15, 2003 | 10.83 | 10.93 | 10.79 | 10.79 | 139,628 | -0.05(-0.42%) |
Jul 14, 2003 | 10.75 | 10.89 | 10.74 | 10.83 | 110,403 | +0.12(+1.15%) |
Jul 11, 2003 | 10.51 | 10.79 | 10.51 | 10.71 | 77,313 | +0.16(+1.53%) |
Jul 10, 2003 | 10.64 | 10.75 | 10.52 | 10.55 | 154,936 | -0.12(-1.15%) |
Jul 09, 2003 | 10.66 | 10.72 | 10.61 | 10.67 | 216,941 | +0.03(+0.24%) |
Jul 08, 2003 | 10.63 | 10.67 | 10.48 | 10.64 | 218,024 | +0.02(+0.18%) |
Jul 07, 2003 | 10.64 | 10.78 | 10.54 | 10.63 | 252,196 | +0.04(+0.37%) |
Jul 03, 2003 | 10.69 | 10.80 | 10.59 | 10.59 | 92,621 | -0.17(-1.56%) |
Jul 02, 2003 | 10.65 | 10.92 | 10.59 | 10.75 | 209,210 | +0.11(+1.03%) |
Jul 01, 2003 | 10.35 | 10.70 | 10.27 | 10.64 | 379,300 | +0.21(+2.05%) |
Jun 30, 2003 | 10.64 | 10.69 | 10.43 | 10.43 | 241,218 | -0.19(-1.77%) |
Jun 27, 2003 | 10.85 | 10.94 | 10.56 | 10.62 | 162,976 | +0.09(+0.86%) |
Jun 26, 2003 | 10.57 | 10.74 | 10.53 | 10.53 | 102,363 | -0.05(-0.43%) |
Jun 25, 2003 | 10.61 | 10.83 | 10.57 | 10.57 | 166,069 | +0.02(+0.18%) |
Jun 24, 2003 | 10.28 | 10.74 | 10.28 | 10.55 | 159,575 | +0.32(+3.16%) |
Jun 23, 2003 | 10.37 | 10.39 | 10.20 | 10.23 | 113,960 | -0.14(-1.31%) |
Jun 20, 2003 | 10.54 | 10.60 | 10.35 | 10.37 | 262,092 | -0.03(-0.25%) |
Jun 19, 2003 | 10.55 | 10.66 | 10.36 | 10.39 | 183,078 | -0.15(-1.41%) |
Jun 18, 2003 | 10.51 | 10.66 | 10.44 | 10.54 | 160,038 | +0.10(+0.93%) |
Jun 17, 2003 | 10.41 | 10.57 | 10.24 | 10.44 | 183,387 | +0.13(+1.25%) |
Jun 16, 2003 | 10.06 | 10.39 | 10.06 | 10.32 | 151,998 | +0.28(+2.84%) |
Jun 13, 2003 | 10.14 | 10.19 | 9.966 | 10.03 | 111,331 | -0.11(-1.08%) |
Jun 12, 2003 | 10.02 | 10.15 | 9.992 | 10.14 | 94,631 | +0.12(+1.23%) |
Jun 11, 2003 | 9.895 | 10.02 | 9.765 | 10.02 | 83,343 | +0.10(+0.98%) |
Jun 10, 2003 | 9.798 | 9.921 | 9.714 | 9.921 | 85,044 | +0.17(+1.79%) |
Jun 09, 2003 | 9.992 | 9.998 | 9.720 | 9.746 | 93,858 | -0.27(-2.65%) |
Jun 06, 2003 | 10.12 | 10.21 | 9.979 | 10.01 | 252,042 | -0.14(-1.34%) |
Jun 05, 2003 | 9.979 | 10.15 | 9.947 | 10.15 | 132,206 | +0.06(+0.64%) |
Jun 04, 2003 | 9.959 | 10.12 | 9.940 | 10.08 | 130,505 | +0.13(+1.30%) |
Jun 03, 2003 | 9.947 | 10.10 | 9.908 | 9.953 | 284,823 | +0.01(+0.07%) |