Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.734 | 9.932 | 9.732 | 9.910 | 4,685,213 | +0.13(+1.29%) |
Aug 28, 2003 | 9.840 | 9.985 | 9.766 | 9.784 | 5,339,601 | -0.03(-0.31%) |
Aug 27, 2003 | 9.824 | 9.868 | 9.754 | 9.814 | 4,754,542 | -0.06(-0.59%) |
Aug 26, 2003 | 9.664 | 9.880 | 9.614 | 9.872 | 9,035,002 | +0.11(+1.11%) |
Aug 25, 2003 | 9.786 | 9.822 | 9.734 | 9.764 | 5,702,957 | -0.04(-0.43%) |
Aug 22, 2003 | 10.00 | 10.01 | 9.788 | 9.806 | 7,048,144 | -0.13(-1.35%) |
Aug 21, 2003 | 10.08 | 10.16 | 9.922 | 9.940 | 8,309,538 | -0.14(-1.43%) |
Aug 20, 2003 | 10.32 | 10.32 | 10.06 | 10.08 | 7,109,244 | -0.23(-2.27%) |
Aug 19, 2003 | 10.31 | 10.39 | 10.24 | 10.32 | 3,681,185 | -0.04(-0.37%) |
Aug 18, 2003 | 10.35 | 10.51 | 10.28 | 10.36 | 3,889,672 | +0.09(+0.88%) |
Aug 15, 2003 | 10.27 | 10.29 | 10.12 | 10.27 | 2,178,136 | +0.00(+0.00%) |
Aug 14, 2003 | 10.23 | 10.33 | 10.09 | 10.27 | 4,232,328 | +0.15(+1.53%) |
Aug 13, 2003 | 10.34 | 10.37 | 10.09 | 10.11 | 5,230,121 | -0.14(-1.41%) |
Aug 12, 2003 | 10.23 | 10.28 | 10.09 | 10.26 | 5,409,928 | +0.08(+0.75%) |
Aug 11, 2003 | 10.00 | 10.34 | 10.00 | 10.18 | 7,489,058 | +0.18(+1.82%) |
Aug 08, 2003 | 10.02 | 10.24 | 9.940 | 9.999 | 7,399,778 | -0.02(-0.20%) |
Aug 07, 2003 | 9.824 | 10.05 | 9.824 | 10.02 | 10,731,824 | +0.24(+2.42%) |
Aug 06, 2003 | 10.16 | 10.17 | 9.525 | 9.782 | 24,434,332 | -0.41(-4.05%) |
Aug 05, 2003 | 10.51 | 10.51 | 10.20 | 10.20 | 7,424,218 | -0.31(-2.96%) |
Aug 04, 2003 | 10.45 | 10.57 | 10.26 | 10.51 | 6,676,060 | -0.02(-0.19%) |
Aug 01, 2003 | 10.45 | 10.71 | 10.35 | 10.53 | 8,934,499 | +0.08(+0.79%) |
Jul 31, 2003 | 10.73 | 10.75 | 10.39 | 10.44 | 15,316,285 | -0.53(-4.86%) |
Jul 30, 2003 | 11.18 | 11.28 | 10.91 | 10.98 | 23,972,470 | -0.08(-0.73%) |
Jul 29, 2003 | 10.96 | 11.22 | 10.96 | 11.06 | 7,800,292 | +0.10(+0.88%) |
Jul 28, 2003 | 10.79 | 11.03 | 10.78 | 10.96 | 5,416,412 | +0.11(+1.04%) |
Jul 25, 2003 | 10.68 | 10.86 | 10.58 | 10.85 | 6,606,232 | +0.17(+1.61%) |
Jul 24, 2003 | 10.94 | 10.95 | 10.68 | 10.68 | 5,784,755 | -0.25(-2.31%) |
Jul 23, 2003 | 10.78 | 11.08 | 10.57 | 10.93 | 13,846,404 | +0.34(+3.18%) |
Jul 22, 2003 | 10.58 | 10.63 | 10.50 | 10.59 | 6,154,844 | +0.07(+0.65%) |
Jul 21, 2003 | 10.51 | 10.57 | 10.07 | 10.52 | 6,940,908 | +0.01(+0.10%) |
Jul 18, 2003 | 10.43 | 10.52 | 10.27 | 10.51 | 8,210,033 | +0.13(+1.25%) |
Jul 17, 2003 | 9.874 | 10.46 | 9.473 | 10.38 | 22,170,656 | +0.64(+6.54%) |
Jul 16, 2003 | 10.04 | 10.07 | 9.654 | 9.746 | 10,246,020 | -0.28(-2.84%) |
Jul 15, 2003 | 10.03 | 10.07 | 9.938 | 10.03 | 9,318,055 | +0.04(+0.36%) |
Jul 14, 2003 | 10.27 | 10.35 | 9.987 | 9.995 | 12,116,165 | -0.27(-2.64%) |
Jul 11, 2003 | 10.23 | 10.43 | 10.20 | 10.27 | 6,642,393 | -0.07(-0.70%) |
Jul 10, 2003 | 10.46 | 10.51 | 10.24 | 10.34 | 4,994,451 | -0.14(-1.34%) |
Jul 09, 2003 | 10.47 | 10.62 | 10.38 | 10.48 | 6,177,039 | +0.01(+0.11%) |
Jul 08, 2003 | 10.42 | 10.51 | 10.33 | 10.47 | 5,367,034 | +0.04(+0.42%) |
Jul 07, 2003 | 10.24 | 10.47 | 10.23 | 10.42 | 5,295,709 | +0.21(+2.10%) |
Jul 03, 2003 | 10.32 | 10.35 | 10.18 | 10.21 | 2,501,590 | -0.11(-1.11%) |
Jul 02, 2003 | 10.05 | 10.35 | 10.03 | 10.32 | 5,913,937 | +0.23(+2.33%) |
Jul 01, 2003 | 10.07 | 10.09 | 9.924 | 10.09 | 4,947,317 | +0.01(+0.12%) |
Jun 30, 2003 | 10.19 | 10.21 | 10.02 | 10.07 | 4,866,267 | +0.01(+0.06%) |
Jun 27, 2003 | 10.23 | 10.23 | 10.02 | 10.07 | 3,806,875 | -0.07(-0.67%) |
Jun 26, 2003 | 10.03 | 10.18 | 9.932 | 10.14 | 4,572,490 | +0.11(+1.10%) |
Jun 25, 2003 | 10.06 | 10.15 | 9.874 | 10.03 | 8,913,800 | -0.10(-1.01%) |
Jun 24, 2003 | 10.11 | 10.32 | 10.07 | 10.13 | 7,385,563 | +0.04(+0.38%) |
Jun 23, 2003 | 10.09 | 10.10 | 9.932 | 10.09 | 8,592,841 | -0.05(-0.51%) |
Jun 20, 2003 | 10.09 | 10.24 | 9.977 | 10.14 | 15,797,849 | +0.13(+1.32%) |
Jun 19, 2003 | 10.45 | 10.48 | 9.973 | 10.01 | 11,136,328 | +4.78(+91.52%) |
Jun 18, 2003 | 5.263 | 5.280 | 5.213 | 5.227 | 8,487,600 | -0.03(-0.58%) |
Jun 17, 2003 | 5.199 | 5.268 | 5.199 | 5.257 | 10,000,375 | +0.09(+1.83%) |
Jun 16, 2003 | 5.133 | 5.170 | 5.100 | 5.163 | 7,324,464 | +0.11(+2.08%) |
Jun 13, 2003 | 5.114 | 5.150 | 5.043 | 5.057 | 6,852,127 | -0.06(-1.10%) |
Jun 12, 2003 | 5.075 | 5.125 | 5.046 | 5.114 | 8,424,256 | +0.04(+0.76%) |
Jun 11, 2003 | 4.954 | 5.075 | 4.954 | 5.075 | 12,390,988 | +0.12(+2.45%) |
Jun 10, 2003 | 4.912 | 5.005 | 4.912 | 4.954 | 9,921,569 | +0.08(+1.73%) |
Jun 09, 2003 | 4.906 | 4.957 | 4.856 | 4.869 | 8,716,037 | -0.04(-0.73%) |
Jun 06, 2003 | 4.862 | 4.937 | 4.862 | 4.905 | 9,065,178 | +0.04(+0.88%) |
Jun 05, 2003 | 4.780 | 4.867 | 4.746 | 4.862 | 9,357,957 | +0.08(+1.74%) |
Jun 04, 2003 | 4.812 | 4.822 | 4.767 | 4.779 | 7,703,032 | -0.03(-0.67%) |
Jun 03, 2003 | 4.712 | 4.815 | 4.697 | 4.811 | 11,134,582 | +0.08(+1.75%) |