Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.81 | 12.27 | 11.67 | 12.09 | 149,301 | +0.69(+6.07%) |
Aug 28, 2003 | 11.07 | 11.53 | 10.93 | 11.39 | 168,877 | +0.32(+2.92%) |
Aug 27, 2003 | 10.70 | 11.07 | 10.70 | 11.07 | 102,410 | +0.55(+5.26%) |
Aug 26, 2003 | 10.43 | 10.66 | 10.06 | 10.52 | 119,623 | +0.05(+0.44%) |
Aug 25, 2003 | 10.56 | 10.70 | 10.29 | 10.47 | 47,584 | -0.05(-0.44%) |
Aug 22, 2003 | 10.61 | 10.79 | 10.29 | 10.52 | 91,180 | -0.09(-0.87%) |
Aug 21, 2003 | 10.79 | 11.02 | 10.24 | 10.61 | 119,883 | -0.18(-1.71%) |
Aug 20, 2003 | 10.79 | 10.98 | 10.56 | 10.79 | 107,006 | +0.09(+0.86%) |
Aug 19, 2003 | 10.33 | 10.75 | 9.964 | 10.70 | 85,414 | +0.23(+2.20%) |
Aug 18, 2003 | 10.33 | 10.56 | 10.15 | 10.47 | 77,284 | -0.05(-0.44%) |
Aug 15, 2003 | 10.47 | 10.52 | 10.47 | 10.52 | 11,337 | +0.09(+0.88%) |
Aug 14, 2003 | 10.70 | 10.70 | 10.24 | 10.43 | 75,441 | +0.05(+0.45%) |
Aug 13, 2003 | 10.01 | 10.43 | 9.779 | 10.38 | 70,282 | +0.28(+2.74%) |
Aug 12, 2003 | 10.29 | 10.29 | 10.06 | 10.10 | 59,985 | -0.23(-2.23%) |
Aug 11, 2003 | 10.38 | 10.38 | 9.964 | 10.33 | 120,251 | +0.37(+3.70%) |
Aug 08, 2003 | 9.918 | 10.10 | 9.825 | 9.964 | 79,951 | +0.14(+1.41%) |
Aug 07, 2003 | 10.15 | 10.15 | 9.456 | 9.825 | 135,730 | -0.55(-5.33%) |
Aug 06, 2003 | 9.964 | 10.66 | 9.964 | 10.38 | 161,159 | +0.42(+4.17%) |
Aug 05, 2003 | 9.779 | 10.06 | 9.595 | 9.964 | 58,857 | +0.28(+2.86%) |
Aug 04, 2003 | 9.595 | 9.918 | 9.595 | 9.687 | 21,982 | +0.09(+0.96%) |
Aug 01, 2003 | 9.549 | 9.871 | 9.410 | 9.595 | 63,345 | +0.00(+0.00%) |
Jul 31, 2003 | 9.687 | 9.871 | 9.502 | 9.595 | 55,345 | -0.23(-2.35%) |
Jul 30, 2003 | 9.272 | 9.825 | 9.272 | 9.825 | 84,720 | +0.42(+4.41%) |
Jul 29, 2003 | 9.226 | 9.595 | 9.041 | 9.410 | 56,689 | +0.00(+0.00%) |
Jul 28, 2003 | 9.687 | 9.918 | 9.364 | 9.410 | 143,209 | -0.18(-1.92%) |
Jul 25, 2003 | 9.871 | 9.871 | 9.318 | 9.595 | 152,358 | +0.18(+1.96%) |
Jul 24, 2003 | 9.733 | 9.733 | 9.226 | 9.410 | 105,575 | -0.14(-1.45%) |
Jul 23, 2003 | 9.272 | 9.687 | 9.272 | 9.549 | 105,618 | +0.55(+6.15%) |
Jul 22, 2003 | 8.857 | 9.133 | 8.764 | 8.995 | 19,185 | +0.14(+1.56%) |
Jul 21, 2003 | 8.580 | 8.857 | 8.534 | 8.857 | 34,339 | +0.37(+4.35%) |
Jul 18, 2003 | 8.626 | 8.626 | 8.349 | 8.488 | 11,836 | -0.05(-0.54%) |
Jul 17, 2003 | 8.303 | 8.534 | 8.303 | 8.534 | 15,912 | +0.05(+0.54%) |
Jul 16, 2003 | 8.718 | 8.718 | 8.303 | 8.488 | 19,944 | -0.09(-1.08%) |
Jul 15, 2003 | 9.133 | 9.133 | 8.441 | 8.580 | 41,146 | -0.42(-4.62%) |
Jul 14, 2003 | 8.857 | 9.133 | 8.672 | 8.995 | 49,145 | +0.46(+5.41%) |
Jul 11, 2003 | 8.718 | 8.718 | 8.488 | 8.534 | 20,941 | -0.18(-2.12%) |
Jul 10, 2003 | 8.718 | 8.857 | 8.303 | 8.718 | 22,524 | -0.18(-2.07%) |
Jul 09, 2003 | 9.041 | 9.180 | 8.764 | 8.903 | 26,209 | -0.14(-1.53%) |
Jul 08, 2003 | 9.226 | 9.364 | 8.810 | 9.041 | 42,100 | -0.37(-3.92%) |
Jul 07, 2003 | 8.672 | 9.410 | 8.534 | 9.410 | 68,981 | +0.74(+8.51%) |
Jul 03, 2003 | 8.672 | 8.903 | 8.626 | 8.672 | 21,873 | +0.14(+1.62%) |
Jul 02, 2003 | 8.810 | 8.903 | 8.349 | 8.534 | 75,658 | -0.05(-0.54%) |
Jul 01, 2003 | 8.257 | 8.672 | 8.119 | 8.580 | 120,967 | +0.60(+7.51%) |
Jun 30, 2003 | 7.796 | 8.165 | 7.796 | 7.980 | 26,014 | +0.32(+4.22%) |
Jun 27, 2003 | 7.934 | 7.934 | 7.611 | 7.657 | 22,025 | +0.00(+0.00%) |
Jun 26, 2003 | 7.703 | 7.796 | 7.519 | 7.657 | 22,567 | -0.14(-1.78%) |
Jun 25, 2003 | 7.750 | 8.119 | 7.657 | 7.796 | 36,572 | +0.18(+2.42%) |
Jun 24, 2003 | 7.750 | 7.750 | 7.427 | 7.611 | 26,036 | -0.28(-3.51%) |
Jun 23, 2003 | 8.072 | 8.072 | 7.796 | 7.888 | 17,581 | -0.18(-2.29%) |
Jun 20, 2003 | 7.842 | 8.119 | 7.796 | 8.072 | 51,313 | +0.23(+2.94%) |
Jun 19, 2003 | 7.934 | 8.257 | 7.796 | 7.842 | 55,996 | -0.14(-1.73%) |
Jun 18, 2003 | 7.934 | 7.980 | 7.796 | 7.980 | 68,526 | -0.14(-1.70%) |
Jun 17, 2003 | 7.750 | 8.119 | 7.703 | 8.119 | 138,938 | +0.46(+6.02%) |
Jun 16, 2003 | 8.026 | 8.026 | 7.611 | 7.657 | 28,724 | -0.32(-4.05%) |
Jun 13, 2003 | 7.565 | 7.980 | 7.473 | 7.980 | 61,675 | +0.42(+5.49%) |
Jun 12, 2003 | 7.565 | 7.565 | 7.473 | 7.565 | 15,565 | +0.05(+0.61%) |
Jun 11, 2003 | 7.334 | 7.519 | 7.334 | 7.519 | 7,717 | +0.18(+2.52%) |
Jun 10, 2003 | 7.427 | 7.427 | 7.150 | 7.334 | 16,692 | -0.28(-3.64%) |
Jun 09, 2003 | 7.473 | 7.611 | 7.150 | 7.611 | 29,027 | +0.14(+1.85%) |
Jun 06, 2003 | 7.473 | 7.473 | 7.288 | 7.473 | 19,489 | -0.09(-1.22%) |
Jun 05, 2003 | 7.242 | 7.611 | 7.242 | 7.565 | 27,141 | +0.42(+5.81%) |
Jun 04, 2003 | 7.150 | 7.196 | 7.058 | 7.150 | 56,343 | +0.00(+0.00%) |
Jun 03, 2003 | 7.334 | 7.334 | 6.873 | 7.150 | 120,078 | +0.00(+0.00%) |