Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.974 | 10.03 | 9.951 | 10.00 | 194,314 | +0.03(+0.33%) |
Aug 28, 2003 | 9.924 | 9.987 | 9.884 | 9.968 | 290,947 | +0.03(+0.29%) |
Aug 27, 2003 | 9.978 | 9.978 | 9.903 | 9.940 | 426,967 | -0.06(-0.57%) |
Aug 26, 2003 | 9.890 | 9.997 | 9.825 | 9.997 | 140,221 | +0.06(+0.59%) |
Aug 25, 2003 | 9.875 | 9.943 | 9.875 | 9.938 | 259,436 | +0.06(+0.56%) |
Aug 22, 2003 | 10.03 | 10.05 | 9.881 | 9.882 | 768,856 | -0.15(-1.52%) |
Aug 21, 2003 | 10.06 | 10.09 | 9.980 | 10.03 | 530,952 | -0.03(-0.32%) |
Aug 20, 2003 | 9.978 | 10.09 | 9.978 | 10.07 | 370,773 | +0.00(+0.04%) |
Aug 19, 2003 | 10.13 | 10.15 | 10.01 | 10.06 | 425,917 | -0.06(-0.56%) |
Aug 18, 2003 | 10.07 | 10.12 | 10.06 | 10.12 | 1,514,605 | +0.11(+1.14%) |
Aug 15, 2003 | 10.07 | 10.07 | 10.01 | 10.01 | 64,071 | -0.05(-0.45%) |
Aug 14, 2003 | 10.03 | 10.08 | 9.978 | 10.05 | 175,408 | -0.01(-0.13%) |
Aug 13, 2003 | 10.20 | 10.20 | 10.01 | 10.07 | 175,408 | -0.14(-1.38%) |
Aug 12, 2003 | 10.19 | 10.21 | 10.10 | 10.21 | 109,236 | +0.06(+0.64%) |
Aug 11, 2003 | 10.12 | 10.23 | 10.11 | 10.14 | 87,179 | -0.03(-0.26%) |
Aug 08, 2003 | 10.17 | 10.22 | 10.11 | 10.17 | 199,566 | +0.04(+0.43%) |
Aug 07, 2003 | 9.949 | 10.17 | 9.949 | 10.12 | 108,711 | +0.16(+1.57%) |
Aug 06, 2003 | 9.930 | 10.06 | 9.919 | 9.968 | 377,601 | -0.04(-0.40%) |
Aug 05, 2003 | 10.20 | 10.23 | 10.01 | 10.01 | 808,244 | -0.19(-1.85%) |
Aug 04, 2003 | 10.09 | 10.25 | 10.04 | 10.20 | 1,319,240 | -0.02(-0.19%) |
Aug 01, 2003 | 10.26 | 10.26 | 10.16 | 10.22 | 158,077 | -0.16(-1.56%) |
Jul 31, 2003 | 10.43 | 10.54 | 10.33 | 10.38 | 780,935 | +0.01(+0.09%) |
Jul 30, 2003 | 10.33 | 10.42 | 10.33 | 10.37 | 489,988 | +0.03(+0.30%) |
Jul 29, 2003 | 10.36 | 10.42 | 10.26 | 10.34 | 210,070 | -0.02(-0.18%) |
Jul 28, 2003 | 10.40 | 10.43 | 10.34 | 10.36 | 208,494 | -0.04(-0.37%) |
Jul 25, 2003 | 10.28 | 10.39 | 10.19 | 10.39 | 154,926 | +0.09(+0.87%) |
Jul 24, 2003 | 10.45 | 10.46 | 10.28 | 10.31 | 139,696 | -0.06(-0.61%) |
Jul 23, 2003 | 10.32 | 10.39 | 10.21 | 10.37 | 111,337 | +0.10(+0.93%) |
Jul 22, 2003 | 10.36 | 10.36 | 10.19 | 10.27 | 465,305 | -0.03(-0.28%) |
Jul 21, 2003 | 10.40 | 10.40 | 10.26 | 10.30 | 265,213 | -0.17(-1.62%) |
Jul 18, 2003 | 10.43 | 10.49 | 10.34 | 10.47 | 134,970 | +0.09(+0.90%) |
Jul 17, 2003 | 10.42 | 10.50 | 10.33 | 10.38 | 653,843 | -0.05(-0.44%) |
Jul 16, 2003 | 10.55 | 10.55 | 10.42 | 10.42 | 207,969 | -0.12(-1.17%) |
Jul 15, 2003 | 10.64 | 10.66 | 10.51 | 10.55 | 464,780 | -0.02(-0.16%) |
Jul 14, 2003 | 10.67 | 10.70 | 10.56 | 10.56 | 651,217 | +0.03(+0.27%) |
Jul 11, 2003 | 10.44 | 10.58 | 10.44 | 10.54 | 205,868 | +0.07(+0.71%) |
Jul 10, 2003 | 10.52 | 10.52 | 10.39 | 10.46 | 91,380 | -0.09(-0.83%) |
Jul 09, 2003 | 10.59 | 10.62 | 10.48 | 10.55 | 471,082 | -0.03(-0.31%) |
Jul 08, 2003 | 10.59 | 10.60 | 10.52 | 10.58 | 390,730 | +0.03(+0.31%) |
Jul 07, 2003 | 10.58 | 10.60 | 10.52 | 10.55 | 378,651 | +0.10(+1.00%) |
Jul 03, 2003 | 10.49 | 10.54 | 10.42 | 10.44 | 185,912 | -0.08(-0.72%) |
Jul 02, 2003 | 10.44 | 10.55 | 10.43 | 10.52 | 449,024 | +0.11(+1.10%) |
Jul 01, 2003 | 10.28 | 10.44 | 10.18 | 10.41 | 758,878 | +0.03(+0.29%) |
Jun 30, 2003 | 10.44 | 10.49 | 10.31 | 10.38 | 242,105 | -0.05(-0.51%) |
Jun 27, 2003 | 10.58 | 10.60 | 10.42 | 10.43 | 237,904 | -0.14(-1.32%) |
Jun 26, 2003 | 10.40 | 10.61 | 10.39 | 10.57 | 160,703 | +0.17(+1.65%) |
Jun 25, 2003 | 10.52 | 10.58 | 10.38 | 10.40 | 459,528 | -0.12(-1.18%) |
Jun 24, 2003 | 10.47 | 10.56 | 10.43 | 10.52 | 650,692 | +0.05(+0.45%) |
Jun 23, 2003 | 10.59 | 10.60 | 10.40 | 10.47 | 438,521 | -0.19(-1.80%) |
Jun 20, 2003 | 10.65 | 10.72 | 10.57 | 10.66 | 284,119 | +0.11(+1.01%) |
Jun 19, 2003 | 10.87 | 10.87 | 10.53 | 10.56 | 330,335 | -0.28(-2.55%) |
Jun 18, 2003 | 10.91 | 10.94 | 10.76 | 10.83 | 320,356 | -0.08(-0.75%) |
Jun 17, 2003 | 10.78 | 10.98 | 10.78 | 10.92 | 762,554 | +0.25(+2.38%) |
Jun 16, 2003 | 10.49 | 10.70 | 10.47 | 10.66 | 336,112 | +0.27(+2.62%) |
Jun 13, 2003 | 10.49 | 10.51 | 10.33 | 10.39 | 218,998 | -0.11(-1.03%) |
Jun 12, 2003 | 10.57 | 10.57 | 10.43 | 10.50 | 335,061 | +0.03(+0.27%) |
Jun 11, 2003 | 10.34 | 10.47 | 10.32 | 10.47 | 321,407 | +0.18(+1.74%) |
Jun 10, 2003 | 10.24 | 10.32 | 10.20 | 10.29 | 207,444 | +0.09(+0.91%) |
Jun 09, 2003 | 10.33 | 10.34 | 10.18 | 10.20 | 200,616 | -0.12(-1.16%) |
Jun 06, 2003 | 10.41 | 10.56 | 10.31 | 10.32 | 387,054 | +0.03(+0.31%) |
Jun 05, 2003 | 10.13 | 10.29 | 10.06 | 10.29 | 402,809 | +0.13(+1.29%) |
Jun 04, 2003 | 10.03 | 10.17 | 10.00 | 10.15 | 217,947 | +0.15(+1.48%) |
Jun 03, 2003 | 9.949 | 10.03 | 9.932 | 10.01 | 197,465 | +0.10(+1.04%) |