Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.974 | 10.09 | 9.791 | 10.02 | 324,737 | +0.05(+0.46%) |
Aug 28, 2003 | 10.26 | 10.26 | 9.936 | 9.974 | 272,925 | -0.33(-3.19%) |
Aug 27, 2003 | 10.33 | 10.36 | 10.13 | 10.30 | 92,632 | -0.02(-0.15%) |
Aug 26, 2003 | 10.17 | 10.46 | 10.13 | 10.32 | 155,041 | +0.01(+0.07%) |
Aug 25, 2003 | 9.745 | 10.47 | 9.745 | 10.31 | 190,891 | +0.19(+1.89%) |
Aug 22, 2003 | 10.51 | 10.93 | 9.944 | 10.12 | 295,822 | -0.40(-3.78%) |
Aug 21, 2003 | 10.89 | 11.44 | 10.25 | 10.52 | 587,327 | -0.29(-2.69%) |
Aug 20, 2003 | 9.699 | 10.96 | 9.676 | 10.81 | 567,047 | +1.11(+11.43%) |
Aug 19, 2003 | 9.707 | 9.898 | 9.592 | 9.699 | 464,471 | +0.03(+0.32%) |
Aug 18, 2003 | 10.19 | 10.43 | 9.554 | 9.669 | 723,266 | -0.50(-4.96%) |
Aug 15, 2003 | 10.70 | 10.85 | 10.09 | 10.17 | 245,580 | -0.44(-4.18%) |
Aug 14, 2003 | 11.62 | 12.11 | 10.44 | 10.62 | 855,673 | -0.72(-6.34%) |
Aug 13, 2003 | 10.89 | 11.53 | 10.84 | 11.33 | 565,346 | +0.56(+5.18%) |
Aug 12, 2003 | 10.78 | 10.83 | 10.55 | 10.78 | 181,994 | +0.18(+1.73%) |
Aug 11, 2003 | 10.63 | 10.78 | 10.44 | 10.59 | 216,011 | +0.15(+1.46%) |
Aug 08, 2003 | 10.24 | 10.51 | 10.13 | 10.44 | 326,045 | +0.57(+5.81%) |
Aug 07, 2003 | 9.936 | 10.47 | 9.562 | 9.867 | 452,041 | -0.26(-2.57%) |
Aug 06, 2003 | 9.745 | 10.43 | 9.745 | 10.13 | 335,335 | -0.34(-3.28%) |
Aug 05, 2003 | 10.66 | 11.08 | 10.36 | 10.47 | 255,393 | -0.23(-2.14%) |
Aug 04, 2003 | 11.29 | 11.29 | 10.63 | 10.70 | 263,243 | -0.60(-5.34%) |
Aug 01, 2003 | 11.27 | 11.46 | 10.90 | 11.30 | 169,695 | -0.16(-1.40%) |
Jul 31, 2003 | 11.77 | 12.09 | 11.04 | 11.46 | 274,757 | -0.11(-0.99%) |
Jul 30, 2003 | 12.15 | 12.53 | 11.31 | 11.58 | 486,059 | -0.49(-4.05%) |
Jul 29, 2003 | 11.01 | 12.19 | 10.97 | 12.07 | 714,238 | +1.18(+10.81%) |
Jul 28, 2003 | 9.554 | 11.00 | 9.363 | 10.89 | 1,085,685 | +1.15(+11.76%) |
Jul 25, 2003 | 10.70 | 10.70 | 9.638 | 9.745 | 966,100 | -0.53(-5.13%) |
Jul 24, 2003 | 10.85 | 10.92 | 10.02 | 10.27 | 1,158,168 | -0.76(-6.93%) |
Jul 23, 2003 | 11.75 | 11.76 | 10.70 | 11.04 | 644,372 | -0.70(-5.93%) |
Jul 22, 2003 | 12.02 | 12.08 | 11.69 | 11.73 | 203,320 | -0.28(-2.35%) |
Jul 21, 2003 | 12.53 | 12.53 | 11.73 | 12.02 | 294,906 | -0.21(-1.69%) |
Jul 18, 2003 | 11.92 | 12.61 | 11.66 | 12.22 | 475,199 | +0.30(+2.50%) |
Jul 17, 2003 | 11.85 | 12.21 | 11.48 | 11.92 | 404,155 | -0.23(-1.89%) |
Jul 16, 2003 | 12.34 | 12.80 | 11.46 | 12.15 | 386,754 | +0.01(+0.06%) |
Jul 15, 2003 | 13.57 | 13.60 | 11.50 | 12.14 | 946,474 | -1.01(-7.67%) |
Jul 14, 2003 | 12.99 | 13.34 | 12.77 | 13.15 | 976,959 | +0.89(+7.29%) |
Jul 11, 2003 | 11.27 | 12.53 | 11.08 | 12.26 | 1,355,732 | +1.22(+11.08%) |
Jul 10, 2003 | 9.630 | 11.07 | 9.630 | 11.04 | 1,234,970 | +1.58(+16.73%) |
Jul 09, 2003 | 9.248 | 9.477 | 8.981 | 9.455 | 248,328 | +0.34(+3.69%) |
Jul 08, 2003 | 9.432 | 9.439 | 9.019 | 9.118 | 221,376 | -0.12(-1.32%) |
Jul 07, 2003 | 8.820 | 9.554 | 8.820 | 9.241 | 326,045 | +0.23(+2.54%) |
Jul 03, 2003 | 9.088 | 9.088 | 8.866 | 9.011 | 79,287 | -0.08(-0.84%) |
Jul 02, 2003 | 8.331 | 9.172 | 8.331 | 9.088 | 328,008 | +0.57(+6.64%) |
Jul 01, 2003 | 8.614 | 8.614 | 8.140 | 8.522 | 216,273 | -0.08(-0.89%) |
Jun 30, 2003 | 9.126 | 9.126 | 8.407 | 8.598 | 213,002 | -0.34(-3.76%) |
Jun 27, 2003 | 9.172 | 9.286 | 8.935 | 8.935 | 123,902 | -0.10(-1.10%) |
Jun 26, 2003 | 8.759 | 9.363 | 8.759 | 9.034 | 259,057 | +0.28(+3.14%) |
Jun 25, 2003 | 8.132 | 8.851 | 8.132 | 8.759 | 353,783 | +0.44(+5.23%) |
Jun 24, 2003 | 8.897 | 8.897 | 7.834 | 8.323 | 650,390 | -0.57(-6.44%) |
Jun 23, 2003 | 9.630 | 9.653 | 8.790 | 8.897 | 436,210 | -0.54(-5.75%) |
Jun 20, 2003 | 10.43 | 10.49 | 9.363 | 9.439 | 293,205 | -0.62(-6.15%) |
Jun 19, 2003 | 10.28 | 10.41 | 9.745 | 10.06 | 325,784 | +0.16(+1.62%) |
Jun 18, 2003 | 9.355 | 9.928 | 9.294 | 9.898 | 468,134 | +0.73(+8.01%) |
Jun 17, 2003 | 8.598 | 9.210 | 8.598 | 9.164 | 536,039 | +0.66(+7.82%) |
Jun 16, 2003 | 9.172 | 9.477 | 8.407 | 8.499 | 556,711 | -0.66(-7.18%) |
Jun 13, 2003 | 9.325 | 9.776 | 9.034 | 9.156 | 238,646 | -0.21(-2.20%) |
Jun 12, 2003 | 9.516 | 9.554 | 8.981 | 9.363 | 434,509 | -0.12(-1.29%) |
Jun 11, 2003 | 9.821 | 9.928 | 9.263 | 9.485 | 259,449 | -0.29(-2.97%) |
Jun 10, 2003 | 9.546 | 10.55 | 9.172 | 9.776 | 589,158 | +0.34(+3.65%) |
Jun 09, 2003 | 10.62 | 10.78 | 8.675 | 9.432 | 1,078,750 | -1.46(-13.40%) |
Jun 06, 2003 | 11.62 | 12.08 | 10.13 | 10.89 | 945,951 | -0.53(-4.68%) |
Jun 05, 2003 | 10.70 | 11.46 | 10.70 | 11.43 | 372,492 | +0.73(+6.86%) |
Jun 04, 2003 | 9.990 | 10.89 | 9.936 | 10.69 | 291,112 | +0.76(+7.62%) |
Jun 03, 2003 | 9.852 | 9.936 | 9.722 | 9.936 | 151,378 | +0.24(+2.44%) |