Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.819 | 9.819 | 9.773 | 9.799 | 13,353 | -0.02(-0.20%) |
Aug 28, 2003 | 10.08 | 10.08 | 9.780 | 9.819 | 21,851 | -0.24(-2.42%) |
Aug 27, 2003 | 10.10 | 10.10 | 10.05 | 10.06 | 9,711 | +0.03(+0.33%) |
Aug 26, 2003 | 10.08 | 10.08 | 10.03 | 10.03 | 3,490 | -0.01(-0.07%) |
Aug 25, 2003 | 10.07 | 10.10 | 10.02 | 10.04 | 15,022 | +0.02(+0.20%) |
Aug 22, 2003 | 10.19 | 10.28 | 10.02 | 10.02 | 24,279 | -0.16(-1.62%) |
Aug 21, 2003 | 10.28 | 10.28 | 10.18 | 10.18 | 32,473 | -0.04(-0.39%) |
Aug 20, 2003 | 10.38 | 10.38 | 10.21 | 10.22 | 29,286 | -0.12(-1.15%) |
Aug 19, 2003 | 10.31 | 10.38 | 10.25 | 10.34 | 50,227 | +0.00(+0.00%) |
Aug 18, 2003 | 10.44 | 10.45 | 10.33 | 10.34 | 123,065 | -0.10(-0.95%) |
Aug 15, 2003 | 10.41 | 10.44 | 10.41 | 10.44 | 18,209 | +0.09(+0.89%) |
Aug 14, 2003 | 10.31 | 10.36 | 10.28 | 10.35 | 94,537 | +0.10(+0.97%) |
Aug 13, 2003 | 10.35 | 10.36 | 10.21 | 10.25 | 35,053 | -0.16(-1.58%) |
Aug 12, 2003 | 10.48 | 10.51 | 10.32 | 10.41 | 38,239 | +0.04(+0.38%) |
Aug 11, 2003 | 10.41 | 10.41 | 10.37 | 10.37 | 11,229 | -0.01(-0.06%) |
Aug 08, 2003 | 10.61 | 10.63 | 10.37 | 10.38 | 222,458 | -0.16(-1.56%) |
Aug 07, 2003 | 10.38 | 10.55 | 10.38 | 10.54 | 321,092 | +0.16(+1.59%) |
Aug 06, 2003 | 10.07 | 10.43 | 10.07 | 10.38 | 279,818 | +0.33(+3.28%) |
Aug 05, 2003 | 9.984 | 10.07 | 9.984 | 10.05 | 73,899 | +0.07(+0.66%) |
Aug 04, 2003 | 9.997 | 10.02 | 9.938 | 9.984 | 75,720 | -0.03(-0.33%) |
Aug 01, 2003 | 9.984 | 10.04 | 9.905 | 10.02 | 45,068 | +0.11(+1.06%) |
Jul 31, 2003 | 9.885 | 9.911 | 9.753 | 9.911 | 10,925 | +0.02(+0.20%) |
Jul 30, 2003 | 10.00 | 10.00 | 9.892 | 9.892 | 45,827 | -0.10(-0.99%) |
Jul 29, 2003 | 9.951 | 9.997 | 9.951 | 9.990 | 49,772 | +0.07(+0.73%) |
Jul 28, 2003 | 10.05 | 10.05 | 9.918 | 9.918 | 62,974 | -0.09(-0.86%) |
Jul 25, 2003 | 9.951 | 10.02 | 9.911 | 10.00 | 142,033 | +0.13(+1.34%) |
Jul 24, 2003 | 9.608 | 9.951 | 9.595 | 9.872 | 206,676 | +0.34(+3.52%) |
Jul 23, 2003 | 9.516 | 9.542 | 9.457 | 9.536 | 9,256 | +0.01(+0.14%) |
Jul 22, 2003 | 9.621 | 9.621 | 9.470 | 9.523 | 56,145 | -0.07(-0.69%) |
Jul 21, 2003 | 9.555 | 9.588 | 9.411 | 9.588 | 35,811 | +0.10(+1.04%) |
Jul 18, 2003 | 9.819 | 9.819 | 9.345 | 9.490 | 37,632 | -0.30(-3.10%) |
Jul 17, 2003 | 9.872 | 9.872 | 9.780 | 9.793 | 19,575 | -0.07(-0.73%) |
Jul 16, 2003 | 9.918 | 9.951 | 9.786 | 9.865 | 98,937 | -0.01(-0.07%) |
Jul 15, 2003 | 9.984 | 9.984 | 9.753 | 9.872 | 27,162 | -0.09(-0.86%) |
Jul 14, 2003 | 9.714 | 9.957 | 9.714 | 9.957 | 206,525 | +0.31(+3.21%) |
Jul 11, 2003 | 9.371 | 9.648 | 9.226 | 9.648 | 94,233 | +0.21(+2.23%) |
Jul 10, 2003 | 9.555 | 9.555 | 9.391 | 9.437 | 29,742 | -0.15(-1.58%) |
Jul 09, 2003 | 9.654 | 9.654 | 9.180 | 9.588 | 67,071 | -0.03(-0.34%) |
Jul 08, 2003 | 9.786 | 9.786 | 9.490 | 9.621 | 31,866 | -0.15(-1.55%) |
Jul 07, 2003 | 9.839 | 9.918 | 9.773 | 9.773 | 15,174 | +0.00(+0.00%) |
Jul 03, 2003 | 9.839 | 9.839 | 9.766 | 9.773 | 1,972 | -0.07(-0.74%) |
Jul 02, 2003 | 9.555 | 9.852 | 9.555 | 9.845 | 74,203 | -0.03(-0.27%) |
Jul 01, 2003 | 9.654 | 9.885 | 9.621 | 9.872 | 162,670 | +0.23(+2.39%) |
Jun 30, 2003 | 9.621 | 9.674 | 9.608 | 9.641 | 81,031 | +0.02(+0.21%) |
Jun 27, 2003 | 9.635 | 9.687 | 9.615 | 9.621 | 11,684 | -0.07(-0.68%) |
Jun 26, 2003 | 9.885 | 9.892 | 9.621 | 9.687 | 50,379 | -0.40(-3.92%) |
Jun 25, 2003 | 10.18 | 10.18 | 10.05 | 10.08 | 228,679 | -0.09(-0.91%) |
Jun 24, 2003 | 10.23 | 10.23 | 10.18 | 10.18 | 8,194 | -0.04(-0.39%) |
Jun 23, 2003 | 10.31 | 10.34 | 10.18 | 10.21 | 232,321 | -0.10(-0.96%) |
Jun 20, 2003 | 10.51 | 10.51 | 10.25 | 10.31 | 122,154 | -0.07(-0.63%) |
Jun 19, 2003 | 9.753 | 10.54 | 9.753 | 10.38 | 200,455 | +0.64(+6.56%) |
Jun 18, 2003 | 9.793 | 9.885 | 9.740 | 9.740 | 3,338 | +0.05(+0.48%) |
Jun 17, 2003 | 9.931 | 9.938 | 9.654 | 9.694 | 213,505 | -0.25(-2.52%) |
Jun 16, 2003 | 9.753 | 9.944 | 9.740 | 9.944 | 357,056 | +0.18(+1.82%) |
Jun 13, 2003 | 9.450 | 9.766 | 9.358 | 9.766 | 336,419 | +0.38(+4.07%) |
Jun 12, 2003 | 9.384 | 9.384 | 9.384 | 9.384 | 606 | -0.04(-0.42%) |
Jun 11, 2003 | 9.509 | 9.509 | 9.424 | 9.424 | 15,174 | -0.05(-0.49%) |
Jun 10, 2003 | 9.200 | 9.687 | 9.061 | 9.470 | 235,053 | +0.34(+3.68%) |
Jun 09, 2003 | 9.127 | 9.134 | 9.028 | 9.134 | 21,699 | +0.04(+0.43%) |
Jun 06, 2003 | 9.107 | 9.127 | 8.995 | 9.094 | 108,497 | +0.13(+1.47%) |
Jun 05, 2003 | 8.896 | 9.061 | 8.896 | 8.962 | 73,292 | +0.07(+0.74%) |
Jun 04, 2003 | 8.831 | 9.022 | 8.758 | 8.896 | 57,966 | +0.13(+1.50%) |
Jun 03, 2003 | 9.094 | 9.094 | 8.402 | 8.765 | 375,114 | -0.26(-2.92%) |