Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.59 | 10.64 | 10.59 | 10.59 | 39,873 | +0.08(+0.76%) |
Aug 28, 2003 | 10.39 | 10.55 | 10.38 | 10.51 | 23,587 | +0.08(+0.77%) |
Aug 27, 2003 | 10.28 | 10.57 | 10.16 | 10.43 | 37,739 | +0.21(+2.09%) |
Aug 26, 2003 | 10.27 | 10.33 | 10.17 | 10.22 | 21,003 | -0.04(-0.43%) |
Aug 25, 2003 | 10.45 | 10.45 | 10.26 | 10.27 | 22,688 | -0.18(-1.71%) |
Aug 22, 2003 | 10.43 | 10.48 | 10.42 | 10.44 | 11,681 | +0.06(+0.60%) |
Aug 21, 2003 | 10.38 | 10.38 | 10.30 | 10.38 | 29,203 | -0.04(-0.34%) |
Aug 20, 2003 | 10.19 | 10.42 | 10.06 | 10.42 | 66,268 | +0.27(+2.63%) |
Aug 19, 2003 | 9.972 | 10.15 | 9.972 | 10.15 | 12,130 | +0.22(+2.24%) |
Aug 18, 2003 | 9.713 | 9.972 | 9.713 | 9.927 | 11,456 | +0.26(+2.67%) |
Aug 15, 2003 | 9.553 | 9.669 | 9.553 | 9.669 | 6,514 | +0.08(+0.84%) |
Aug 14, 2003 | 9.526 | 9.642 | 9.526 | 9.589 | 41,333 | +0.15(+1.60%) |
Aug 13, 2003 | 9.473 | 9.642 | 9.437 | 9.437 | 24,036 | +0.03(+0.28%) |
Aug 12, 2003 | 9.420 | 9.482 | 9.366 | 9.411 | 34,931 | -0.05(-0.56%) |
Aug 11, 2003 | 9.598 | 9.598 | 9.464 | 9.464 | 17,409 | -0.04(-0.47%) |
Aug 08, 2003 | 9.500 | 9.642 | 9.500 | 9.509 | 17,297 | +0.00(+0.00%) |
Aug 07, 2003 | 9.553 | 9.615 | 9.500 | 9.509 | 15,837 | -0.06(-0.65%) |
Aug 06, 2003 | 9.580 | 9.740 | 9.286 | 9.571 | 75,591 | +0.01(+0.09%) |
Aug 05, 2003 | 9.598 | 9.696 | 9.562 | 9.562 | 10,108 | -0.01(-0.09%) |
Aug 04, 2003 | 9.642 | 9.749 | 9.544 | 9.571 | 13,590 | -0.13(-1.38%) |
Aug 01, 2003 | 9.660 | 9.793 | 9.660 | 9.704 | 25,496 | +0.12(+1.30%) |
Jul 31, 2003 | 9.571 | 9.615 | 9.571 | 9.580 | 5,728 | +0.01(+0.09%) |
Jul 30, 2003 | 9.651 | 9.696 | 9.437 | 9.571 | 17,971 | -0.15(-1.56%) |
Jul 29, 2003 | 9.918 | 9.918 | 9.624 | 9.722 | 14,264 | -0.21(-2.15%) |
Jul 28, 2003 | 9.802 | 9.972 | 9.722 | 9.936 | 51,891 | +0.33(+3.43%) |
Jul 25, 2003 | 9.437 | 9.651 | 9.437 | 9.606 | 10,895 | +0.14(+1.51%) |
Jul 24, 2003 | 9.330 | 9.553 | 9.330 | 9.464 | 18,757 | +0.16(+1.72%) |
Jul 23, 2003 | 9.259 | 9.348 | 9.152 | 9.304 | 27,743 | +0.13(+1.46%) |
Jul 22, 2003 | 9.144 | 9.170 | 9.144 | 9.170 | 3,369 | +0.04(+0.49%) |
Jul 21, 2003 | 9.135 | 9.215 | 9.081 | 9.126 | 30,775 | -0.05(-0.58%) |
Jul 18, 2003 | 9.161 | 9.215 | 9.081 | 9.179 | 169,490 | +0.00(+0.00%) |
Jul 17, 2003 | 9.250 | 9.286 | 9.170 | 9.179 | 13,815 | -0.13(-1.43%) |
Jul 16, 2003 | 9.553 | 9.553 | 9.304 | 9.313 | 18,420 | -0.16(-1.69%) |
Jul 15, 2003 | 9.500 | 9.562 | 9.455 | 9.473 | 26,956 | +0.11(+1.14%) |
Jul 14, 2003 | 9.259 | 9.402 | 9.188 | 9.366 | 23,587 | +0.20(+2.14%) |
Jul 11, 2003 | 9.090 | 9.179 | 9.081 | 9.170 | 18,869 | +0.09(+0.98%) |
Jul 10, 2003 | 9.179 | 9.179 | 9.081 | 9.081 | 18,982 | -0.13(-1.45%) |
Jul 09, 2003 | 9.135 | 9.241 | 9.099 | 9.215 | 43,243 | +0.05(+0.58%) |
Jul 08, 2003 | 9.268 | 9.268 | 9.126 | 9.161 | 39,761 | -0.05(-0.58%) |
Jul 07, 2003 | 9.126 | 9.259 | 9.081 | 9.215 | 42,007 | +0.27(+2.99%) |
Jul 03, 2003 | 9.037 | 9.054 | 8.921 | 8.948 | 13,478 | -0.09(-0.99%) |
Jul 02, 2003 | 8.885 | 9.072 | 8.885 | 9.037 | 15,724 | +0.19(+2.11%) |
Jul 01, 2003 | 8.698 | 8.876 | 8.698 | 8.850 | 26,619 | +0.17(+1.95%) |
Jun 30, 2003 | 8.832 | 8.885 | 8.636 | 8.681 | 54,025 | -0.20(-2.21%) |
Jun 27, 2003 | 8.868 | 8.885 | 8.868 | 8.876 | 7,862 | +0.06(+0.71%) |
Jun 26, 2003 | 8.850 | 8.939 | 8.770 | 8.814 | 16,174 | -0.11(-1.20%) |
Jun 25, 2003 | 8.885 | 8.930 | 8.885 | 8.921 | 10,445 | +0.04(+0.40%) |
Jun 24, 2003 | 8.832 | 8.912 | 8.823 | 8.885 | 12,355 | +0.03(+0.30%) |
Jun 23, 2003 | 8.930 | 8.930 | 8.850 | 8.859 | 9,210 | -0.07(-0.80%) |
Jun 20, 2003 | 8.814 | 9.081 | 8.681 | 8.930 | 33,022 | +0.19(+2.14%) |
Jun 19, 2003 | 8.912 | 8.912 | 8.743 | 8.743 | 17,297 | -0.12(-1.41%) |
Jun 18, 2003 | 8.876 | 8.876 | 8.850 | 8.868 | 10,670 | -0.06(-0.70%) |
Jun 17, 2003 | 8.939 | 8.983 | 8.903 | 8.930 | 25,721 | +0.04(+0.40%) |
Jun 16, 2003 | 8.663 | 8.903 | 8.618 | 8.894 | 40,210 | +0.28(+3.20%) |
Jun 13, 2003 | 8.636 | 8.698 | 8.618 | 8.618 | 7,300 | -0.01(-0.10%) |
Jun 12, 2003 | 8.618 | 8.636 | 8.511 | 8.627 | 15,275 | +0.03(+0.31%) |
Jun 11, 2003 | 8.538 | 8.609 | 8.538 | 8.600 | 14,039 | -0.01(-0.10%) |
Jun 10, 2003 | 8.413 | 8.609 | 8.413 | 8.609 | 21,340 | +0.20(+2.44%) |
Jun 09, 2003 | 8.636 | 8.636 | 8.378 | 8.405 | 26,170 | -0.14(-1.67%) |
Jun 06, 2003 | 8.592 | 8.600 | 8.387 | 8.547 | 54,475 | +0.03(+0.31%) |
Jun 05, 2003 | 8.565 | 8.565 | 8.511 | 8.520 | 12,579 | -0.01(-0.10%) |
Jun 04, 2003 | 8.422 | 8.609 | 8.422 | 8.529 | 42,344 | +0.11(+1.27%) |
Jun 03, 2003 | 8.431 | 8.431 | 8.369 | 8.422 | 34,369 | -0.12(-1.36%) |