Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.74 | 10.83 | 10.52 | 10.60 | 611,069 | -0.17(-1.59%) |
Aug 28, 2003 | 10.37 | 10.84 | 10.33 | 10.77 | 1,156,126 | +0.51(+5.02%) |
Aug 27, 2003 | 9.778 | 10.36 | 9.760 | 10.26 | 1,395,481 | +0.42(+4.32%) |
Aug 26, 2003 | 9.823 | 9.985 | 9.525 | 9.832 | 1,229,893 | -0.21(-2.07%) |
Aug 25, 2003 | 10.28 | 10.49 | 9.949 | 10.04 | 1,370,449 | -0.40(-3.81%) |
Aug 22, 2003 | 10.43 | 11.24 | 10.35 | 10.44 | 3,178,072 | +0.14(+1.40%) |
Aug 21, 2003 | 9.778 | 10.36 | 9.742 | 10.29 | 2,535,103 | +0.67(+6.94%) |
Aug 20, 2003 | 9.065 | 9.877 | 9.019 | 9.624 | 2,434,311 | +0.23(+2.50%) |
Aug 19, 2003 | 9.200 | 9.417 | 8.938 | 9.390 | 1,563,838 | +0.24(+2.67%) |
Aug 18, 2003 | 8.478 | 9.200 | 8.405 | 9.146 | 1,633,064 | +0.73(+8.69%) |
Aug 15, 2003 | 8.351 | 8.667 | 7.990 | 8.414 | 625,025 | +0.11(+1.30%) |
Aug 14, 2003 | 8.135 | 8.424 | 8.135 | 8.306 | 443,931 | +0.01(+0.11%) |
Aug 13, 2003 | 7.972 | 8.378 | 7.900 | 8.297 | 719,615 | +0.33(+4.09%) |
Aug 12, 2003 | 7.773 | 7.990 | 7.629 | 7.971 | 537,413 | +0.28(+3.63%) |
Aug 11, 2003 | 7.358 | 7.864 | 7.358 | 7.692 | 783,968 | +0.31(+4.16%) |
Aug 08, 2003 | 7.900 | 7.900 | 7.286 | 7.385 | 772,559 | -0.42(-5.32%) |
Aug 07, 2003 | 8.270 | 8.405 | 7.692 | 7.801 | 1,487,966 | -0.52(-6.29%) |
Aug 06, 2003 | 8.243 | 8.541 | 8.098 | 8.324 | 1,302,330 | +0.14(+1.77%) |
Aug 05, 2003 | 8.514 | 8.649 | 8.144 | 8.180 | 1,287,599 | -0.28(-3.31%) |
Aug 04, 2003 | 8.216 | 8.514 | 8.035 | 8.460 | 1,924,144 | +0.61(+7.83%) |
Aug 01, 2003 | 7.701 | 7.954 | 7.629 | 7.846 | 751,293 | +0.02(+0.23%) |
Jul 31, 2003 | 7.719 | 8.071 | 7.647 | 7.828 | 1,222,915 | +0.35(+4.71%) |
Jul 30, 2003 | 8.089 | 8.117 | 7.476 | 7.476 | 1,015,902 | -0.60(-7.38%) |
Jul 29, 2003 | 8.062 | 8.216 | 7.810 | 8.071 | 836,358 | -0.05(-0.56%) |
Jul 28, 2003 | 7.900 | 8.216 | 7.864 | 8.117 | 1,258,580 | +0.21(+2.63%) |
Jul 25, 2003 | 8.171 | 8.189 | 7.719 | 7.909 | 1,712,701 | +0.29(+3.79%) |
Jul 24, 2003 | 7.584 | 8.306 | 7.448 | 7.620 | 3,379,990 | +0.26(+3.56%) |
Jul 23, 2003 | 6.816 | 7.367 | 6.771 | 7.358 | 1,992,595 | +0.60(+8.96%) |
Jul 22, 2003 | 6.591 | 6.871 | 6.464 | 6.753 | 1,145,492 | +0.24(+3.74%) |
Jul 21, 2003 | 6.880 | 6.907 | 6.365 | 6.510 | 911,897 | -0.26(-3.87%) |
Jul 18, 2003 | 6.997 | 7.087 | 6.690 | 6.771 | 940,584 | -0.21(-2.98%) |
Jul 17, 2003 | 7.448 | 7.575 | 6.961 | 6.979 | 1,229,117 | -0.71(-9.27%) |
Jul 16, 2003 | 7.900 | 7.945 | 7.412 | 7.692 | 1,087,011 | -0.09(-1.16%) |
Jul 15, 2003 | 7.494 | 7.990 | 7.485 | 7.782 | 2,394,326 | +0.44(+6.03%) |
Jul 14, 2003 | 6.970 | 7.539 | 6.961 | 7.340 | 1,588,759 | +0.53(+7.82%) |
Jul 11, 2003 | 6.816 | 6.979 | 6.663 | 6.807 | 503,631 | -0.03(-0.40%) |
Jul 10, 2003 | 6.844 | 7.087 | 6.717 | 6.835 | 1,252,931 | -0.14(-2.07%) |
Jul 09, 2003 | 6.437 | 7.141 | 6.293 | 6.979 | 2,088,625 | +0.53(+8.26%) |
Jul 08, 2003 | 6.266 | 6.654 | 6.239 | 6.446 | 1,605,152 | +0.09(+1.42%) |
Jul 07, 2003 | 5.724 | 6.383 | 5.706 | 6.356 | 1,325,923 | +0.71(+12.64%) |
Jul 03, 2003 | 5.724 | 5.868 | 5.643 | 5.643 | 276,349 | -0.15(-2.65%) |
Jul 02, 2003 | 5.589 | 5.896 | 5.580 | 5.796 | 1,013,281 | +0.21(+3.72%) |
Jul 01, 2003 | 5.724 | 5.733 | 5.408 | 5.589 | 531,321 | -0.18(-3.13%) |
Jun 30, 2003 | 5.715 | 5.887 | 5.589 | 5.769 | 479,817 | +0.09(+1.59%) |
Jun 27, 2003 | 5.580 | 5.868 | 5.562 | 5.679 | 857,624 | +0.06(+1.13%) |
Jun 26, 2003 | 5.444 | 5.643 | 5.363 | 5.616 | 374,705 | +0.23(+4.36%) |
Jun 25, 2003 | 5.101 | 5.534 | 5.092 | 5.381 | 855,630 | +0.26(+5.11%) |
Jun 24, 2003 | 5.282 | 5.291 | 4.966 | 5.119 | 873,020 | -0.07(-1.39%) |
Jun 23, 2003 | 5.688 | 5.868 | 5.191 | 5.191 | 1,485,530 | -0.46(-8.15%) |
Jun 20, 2003 | 5.914 | 6.004 | 5.580 | 5.652 | 714,853 | -0.28(-4.70%) |
Jun 19, 2003 | 5.959 | 6.230 | 5.868 | 5.931 | 1,051,899 | -0.00(-0.02%) |
Jun 18, 2003 | 5.751 | 5.995 | 5.616 | 5.932 | 1,169,971 | +0.20(+3.46%) |
Jun 17, 2003 | 5.787 | 5.823 | 5.516 | 5.733 | 600,215 | +0.03(+0.47%) |
Jun 16, 2003 | 5.625 | 5.715 | 5.408 | 5.706 | 651,719 | +0.09(+1.61%) |
Jun 13, 2003 | 6.022 | 6.031 | 5.580 | 5.616 | 530,324 | -0.33(-5.47%) |
Jun 12, 2003 | 6.004 | 6.049 | 5.837 | 5.941 | 400,180 | +0.00(+0.00%) |
Jun 11, 2003 | 5.950 | 6.040 | 5.812 | 5.941 | 1,100,634 | -0.08(-1.35%) |
Jun 10, 2003 | 5.868 | 6.085 | 5.796 | 6.022 | 880,441 | -0.06(-1.04%) |
Jun 09, 2003 | 6.510 | 6.500 | 6.058 | 6.085 | 913,980 | -0.42(-6.52%) |
Jun 06, 2003 | 7.078 | 7.223 | 6.392 | 6.510 | 1,546,116 | -0.23(-3.35%) |
Jun 05, 2003 | 6.049 | 6.979 | 5.598 | 6.735 | 3,392,617 | +0.69(+11.34%) |
Jun 04, 2003 | 5.805 | 6.094 | 5.607 | 6.049 | 783,525 | +0.40(+7.03%) |
Jun 03, 2003 | 5.534 | 5.760 | 5.534 | 5.652 | 587,588 | +0.05(+0.97%) |