Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.17 | 11.34 | 11.17 | 11.23 | 30,319 | +0.09(+0.83%) |
Aug 28, 2003 | 11.14 | 11.14 | 11.06 | 11.13 | 41,060 | -0.01(-0.05%) |
Aug 27, 2003 | 11.14 | 11.15 | 11.01 | 11.14 | 38,288 | +0.13(+1.15%) |
Aug 26, 2003 | 11.05 | 11.09 | 10.98 | 11.01 | 35,170 | +0.05(+0.42%) |
Aug 25, 2003 | 11.00 | 11.11 | 10.97 | 10.97 | 37,075 | -0.14(-1.30%) |
Aug 22, 2003 | 11.06 | 11.11 | 11.04 | 11.11 | 59,771 | +0.10(+0.94%) |
Aug 21, 2003 | 11.08 | 11.08 | 10.98 | 11.01 | 54,401 | -0.02(-0.21%) |
Aug 20, 2003 | 11.23 | 11.23 | 10.97 | 11.03 | 62,370 | -0.05(-0.47%) |
Aug 19, 2003 | 11.00 | 11.11 | 11.00 | 11.08 | 52,148 | +0.12(+1.05%) |
Aug 18, 2003 | 10.88 | 11.06 | 10.88 | 10.97 | 69,993 | +0.23(+2.15%) |
Aug 15, 2003 | 10.62 | 10.74 | 10.57 | 10.74 | 15,765 | +0.01(+0.05%) |
Aug 14, 2003 | 10.61 | 10.74 | 10.45 | 10.73 | 50,589 | +0.34(+3.28%) |
Aug 13, 2003 | 10.41 | 10.49 | 10.36 | 10.39 | 35,343 | +0.02(+0.17%) |
Aug 12, 2003 | 10.30 | 10.38 | 10.30 | 10.37 | 8,835 | +0.10(+0.95%) |
Aug 11, 2003 | 10.22 | 10.31 | 10.21 | 10.27 | 17,844 | +0.06(+0.57%) |
Aug 08, 2003 | 10.33 | 10.33 | 10.11 | 10.22 | 27,373 | +0.02(+0.17%) |
Aug 07, 2003 | 10.16 | 10.20 | 10.05 | 10.20 | 12,474 | +0.09(+0.91%) |
Aug 06, 2003 | 10.10 | 10.21 | 9.991 | 10.11 | 15,592 | +0.06(+0.63%) |
Aug 05, 2003 | 10.13 | 10.22 | 10.01 | 10.04 | 28,933 | +0.00(+0.00%) |
Aug 04, 2003 | 9.985 | 10.10 | 9.962 | 10.04 | 12,647 | +0.00(+0.00%) |
Aug 01, 2003 | 10.18 | 10.18 | 9.939 | 10.04 | 11,954 | -0.12(-1.19%) |
Jul 31, 2003 | 10.00 | 10.19 | 10.00 | 10.16 | 33,091 | +0.22(+2.21%) |
Jul 30, 2003 | 9.939 | 9.945 | 9.876 | 9.945 | 29,972 | +0.02(+0.17%) |
Jul 29, 2003 | 9.899 | 9.957 | 9.864 | 9.928 | 42,100 | +0.06(+0.58%) |
Jul 28, 2003 | 9.870 | 9.957 | 9.824 | 9.870 | 44,525 | +0.06(+0.59%) |
Jul 25, 2003 | 9.812 | 9.812 | 9.807 | 9.812 | 7,969 | +0.00(+0.00%) |
Jul 24, 2003 | 9.697 | 9.812 | 9.697 | 9.812 | 21,136 | +0.09(+0.89%) |
Jul 23, 2003 | 9.703 | 9.749 | 9.651 | 9.726 | 15,765 | -0.06(-0.59%) |
Jul 22, 2003 | 9.622 | 9.812 | 9.622 | 9.783 | 17,844 | +0.23(+2.42%) |
Jul 21, 2003 | 9.616 | 9.622 | 9.541 | 9.553 | 11,781 | -0.09(-0.90%) |
Jul 18, 2003 | 9.818 | 9.928 | 9.639 | 9.639 | 43,659 | -0.18(-1.82%) |
Jul 17, 2003 | 9.945 | 9.945 | 9.668 | 9.818 | 34,477 | -0.20(-1.96%) |
Jul 16, 2003 | 9.985 | 10.03 | 9.985 | 10.01 | 15,939 | -0.02(-0.17%) |
Jul 15, 2003 | 10.10 | 10.19 | 10.03 | 10.03 | 14,379 | -0.06(-0.57%) |
Jul 14, 2003 | 10.08 | 10.09 | 9.985 | 10.09 | 13,860 | +0.10(+1.04%) |
Jul 11, 2003 | 9.864 | 9.997 | 9.864 | 9.985 | 25,468 | +0.10(+1.05%) |
Jul 10, 2003 | 9.858 | 9.922 | 9.858 | 9.882 | 60,811 | -0.01(-0.06%) |
Jul 09, 2003 | 9.928 | 9.962 | 9.887 | 9.887 | 20,963 | -0.01(-0.12%) |
Jul 08, 2003 | 9.858 | 9.910 | 9.841 | 9.899 | 51,282 | -0.05(-0.46%) |
Jul 07, 2003 | 9.726 | 9.962 | 9.726 | 9.945 | 42,273 | +0.28(+2.87%) |
Jul 03, 2003 | 9.581 | 9.737 | 9.524 | 9.668 | 25,987 | +0.03(+0.36%) |
Jul 02, 2003 | 9.553 | 9.639 | 9.553 | 9.633 | 39,674 | +0.10(+1.03%) |
Jul 01, 2003 | 9.553 | 9.553 | 9.466 | 9.535 | 17,671 | -0.02(-0.18%) |
Jun 30, 2003 | 9.495 | 9.616 | 9.495 | 9.553 | 21,829 | +0.07(+0.73%) |
Jun 27, 2003 | 9.506 | 9.518 | 9.437 | 9.483 | 22,176 | -0.04(-0.42%) |
Jun 26, 2003 | 9.495 | 9.524 | 9.460 | 9.524 | 26,334 | -0.03(-0.30%) |
Jun 25, 2003 | 9.524 | 9.581 | 9.524 | 9.553 | 36,902 | +0.02(+0.18%) |
Jun 24, 2003 | 9.541 | 9.541 | 9.472 | 9.535 | 47,470 | +0.01(+0.06%) |
Jun 23, 2003 | 9.610 | 9.610 | 9.529 | 9.529 | 32,744 | -0.08(-0.78%) |
Jun 20, 2003 | 9.581 | 9.610 | 9.535 | 9.605 | 30,145 | +0.07(+0.73%) |
Jun 19, 2003 | 9.581 | 9.581 | 9.524 | 9.535 | 22,176 | +0.01(+0.12%) |
Jun 18, 2003 | 9.726 | 9.726 | 9.524 | 9.524 | 68,087 | -0.23(-2.37%) |
Jun 17, 2003 | 9.737 | 9.755 | 9.726 | 9.755 | 82,121 | +0.06(+0.60%) |
Jun 16, 2003 | 9.726 | 9.726 | 9.616 | 9.697 | 86,972 | +0.08(+0.78%) |
Jun 13, 2003 | 9.685 | 9.726 | 9.622 | 9.622 | 18,537 | -0.10(-1.01%) |
Jun 12, 2003 | 9.668 | 9.726 | 9.668 | 9.720 | 23,908 | +0.06(+0.60%) |
Jun 11, 2003 | 9.656 | 9.668 | 9.639 | 9.662 | 35,343 | +0.05(+0.54%) |
Jun 10, 2003 | 9.656 | 9.674 | 9.512 | 9.610 | 102,738 | -0.09(-0.95%) |
Jun 09, 2003 | 9.714 | 9.714 | 9.645 | 9.703 | 27,200 | +0.06(+0.66%) |
Jun 06, 2003 | 9.524 | 9.697 | 9.524 | 9.639 | 51,109 | -0.02(-0.24%) |
Jun 05, 2003 | 9.697 | 9.697 | 9.639 | 9.662 | 36,729 | +0.01(+0.06%) |
Jun 04, 2003 | 9.674 | 9.697 | 9.553 | 9.656 | 53,534 | +0.04(+0.42%) |
Jun 03, 2003 | 9.581 | 9.616 | 9.581 | 9.616 | 18,537 | +0.03(+0.36%) |