Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 9.227 | 9.363 | 9.194 | 9.361 | 2,387,986 | +0.14(+1.51%) |
Aug 28, 2003 | 9.311 | 9.311 | 9.182 | 9.222 | 1,811,649 | -0.05(-0.56%) |
Aug 27, 2003 | 9.250 | 9.309 | 9.227 | 9.274 | 1,175,559 | +0.01(+0.15%) |
Aug 26, 2003 | 9.238 | 9.283 | 9.189 | 9.260 | 2,847,361 | +0.02(+0.20%) |
Aug 25, 2003 | 9.158 | 9.250 | 9.130 | 9.241 | 2,271,024 | +0.07(+0.75%) |
Aug 22, 2003 | 9.380 | 9.380 | 9.153 | 9.172 | 2,636,320 | -0.18(-1.89%) |
Aug 21, 2003 | 9.392 | 9.408 | 9.340 | 9.349 | 3,192,740 | -0.04(-0.45%) |
Aug 20, 2003 | 9.311 | 9.406 | 9.311 | 9.392 | 1,978,193 | +0.05(+0.51%) |
Aug 19, 2003 | 9.359 | 9.368 | 9.300 | 9.345 | 2,126,516 | -0.01(-0.15%) |
Aug 18, 2003 | 9.375 | 9.411 | 9.307 | 9.359 | 1,493,816 | -0.02(-0.18%) |
Aug 15, 2003 | 9.309 | 9.413 | 9.300 | 9.375 | 961,551 | +0.01(+0.15%) |
Aug 14, 2003 | 9.330 | 9.378 | 9.262 | 9.361 | 3,044,842 | +0.05(+0.53%) |
Aug 13, 2003 | 9.411 | 9.418 | 9.295 | 9.311 | 2,080,748 | -0.08(-0.80%) |
Aug 12, 2003 | 9.262 | 9.389 | 9.234 | 9.387 | 1,739,607 | +0.14(+1.56%) |
Aug 11, 2003 | 9.262 | 9.293 | 9.158 | 9.243 | 2,357,051 | -0.04(-0.43%) |
Aug 08, 2003 | 9.250 | 9.290 | 9.215 | 9.283 | 2,907,114 | +0.04(+0.49%) |
Aug 07, 2003 | 9.109 | 9.269 | 9.073 | 9.238 | 2,580,805 | +0.12(+1.27%) |
Aug 06, 2003 | 9.132 | 9.168 | 9.080 | 9.123 | 5,538,773 | -0.02(-0.18%) |
Aug 05, 2003 | 9.328 | 9.330 | 9.113 | 9.139 | 3,953,845 | -0.20(-2.15%) |
Aug 04, 2003 | 9.356 | 9.356 | 9.212 | 9.340 | 1,941,325 | +0.01(+0.13%) |
Aug 01, 2003 | 9.250 | 9.361 | 9.222 | 9.328 | 4,340,330 | -0.01(-0.15%) |
Jul 31, 2003 | 9.453 | 9.465 | 9.328 | 9.342 | 3,085,948 | -0.10(-1.03%) |
Jul 30, 2003 | 9.583 | 9.583 | 9.439 | 9.439 | 3,772,044 | -0.08(-0.89%) |
Jul 29, 2003 | 9.592 | 9.654 | 9.514 | 9.524 | 2,501,559 | -0.08(-0.84%) |
Jul 28, 2003 | 9.713 | 9.722 | 9.592 | 9.604 | 1,778,170 | -0.10(-1.07%) |
Jul 25, 2003 | 9.696 | 9.746 | 9.592 | 9.708 | 3,064,336 | +0.02(+0.24%) |
Jul 24, 2003 | 9.757 | 9.769 | 9.663 | 9.684 | 3,062,640 | -0.02(-0.24%) |
Jul 23, 2003 | 9.746 | 9.755 | 9.623 | 9.708 | 2,448,587 | -0.06(-0.60%) |
Jul 22, 2003 | 9.616 | 9.769 | 9.581 | 9.767 | 4,148,359 | +0.16(+1.65%) |
Jul 21, 2003 | 9.772 | 9.772 | 9.604 | 9.609 | 1,414,993 | -0.17(-1.69%) |
Jul 18, 2003 | 9.710 | 9.776 | 9.632 | 9.774 | 2,660,052 | +0.11(+1.15%) |
Jul 17, 2003 | 9.604 | 9.673 | 9.481 | 9.663 | 3,376,236 | +0.08(+0.81%) |
Jul 16, 2003 | 9.746 | 9.760 | 9.533 | 9.585 | 3,253,340 | -0.14(-1.41%) |
Jul 15, 2003 | 9.845 | 9.845 | 9.680 | 9.722 | 2,492,660 | -0.10(-1.03%) |
Jul 14, 2003 | 9.840 | 9.899 | 9.793 | 9.824 | 2,736,332 | +0.01(+0.07%) |
Jul 11, 2003 | 9.675 | 9.824 | 9.670 | 9.816 | 2,373,578 | +0.16(+1.69%) |
Jul 10, 2003 | 9.805 | 9.805 | 9.618 | 9.654 | 2,688,021 | -0.17(-1.78%) |
Jul 09, 2003 | 9.934 | 9.942 | 9.772 | 9.828 | 4,228,877 | -0.13(-1.28%) |
Jul 08, 2003 | 9.970 | 10.05 | 9.899 | 9.956 | 3,246,136 | -0.01(-0.09%) |
Jul 07, 2003 | 10.03 | 10.04 | 9.960 | 9.965 | 3,549,137 | +0.01(+0.14%) |
Jul 03, 2003 | 10.01 | 10.04 | 9.942 | 9.951 | 2,700,734 | -0.12(-1.17%) |
Jul 02, 2003 | 10.10 | 10.18 | 9.949 | 10.07 | 6,868,164 | -0.03(-0.33%) |
Jul 01, 2003 | 10.15 | 10.15 | 9.977 | 10.10 | 3,399,967 | -0.04(-0.44%) |
Jun 30, 2003 | 10.12 | 10.17 | 10.08 | 10.15 | 3,074,082 | +0.02(+0.23%) |
Jun 27, 2003 | 10.13 | 10.13 | 10.04 | 10.12 | 2,754,978 | -0.02(-0.23%) |
Jun 26, 2003 | 10.11 | 10.17 | 10.04 | 10.15 | 2,088,376 | +0.04(+0.35%) |
Jun 25, 2003 | 10.12 | 10.21 | 10.09 | 10.11 | 3,185,960 | -0.03(-0.33%) |
Jun 24, 2003 | 10.19 | 10.28 | 10.04 | 10.14 | 3,888,583 | -0.06(-0.58%) |
Jun 23, 2003 | 10.24 | 10.24 | 10.09 | 10.20 | 2,563,854 | -0.06(-0.55%) |
Jun 20, 2003 | 10.44 | 10.44 | 10.22 | 10.26 | 4,891,241 | -0.10(-0.96%) |
Jun 19, 2003 | 10.41 | 10.46 | 10.24 | 10.36 | 3,841,967 | -0.02(-0.23%) |
Jun 18, 2003 | 10.26 | 10.38 | 10.19 | 10.38 | 3,599,990 | +0.12(+1.15%) |
Jun 17, 2003 | 10.34 | 10.34 | 10.20 | 10.26 | 3,117,732 | -0.04(-0.34%) |
Jun 16, 2003 | 10.22 | 10.31 | 10.19 | 10.30 | 2,738,874 | +0.08(+0.81%) |
Jun 13, 2003 | 10.21 | 10.29 | 10.14 | 10.22 | 3,967,406 | +0.03(+0.32%) |
Jun 12, 2003 | 10.16 | 10.18 | 10.04 | 10.18 | 4,777,669 | +0.06(+0.61%) |
Jun 11, 2003 | 9.970 | 10.17 | 9.890 | 10.12 | 6,271,485 | +0.19(+1.95%) |
Jun 10, 2003 | 9.875 | 10.03 | 9.831 | 9.930 | 3,888,583 | +0.12(+1.20%) |
Jun 09, 2003 | 9.805 | 9.861 | 9.769 | 9.812 | 5,270,946 | +0.01(+0.10%) |
Jun 06, 2003 | 9.831 | 9.934 | 9.779 | 9.802 | 4,820,470 | -0.11(-1.07%) |
Jun 05, 2003 | 9.906 | 9.960 | 9.852 | 9.909 | 3,897,059 | +0.00(+0.02%) |
Jun 04, 2003 | 9.831 | 9.958 | 9.793 | 9.906 | 3,082,558 | +0.08(+0.79%) |
Jun 03, 2003 | 9.698 | 9.904 | 9.673 | 9.828 | 5,417,149 | +0.13(+1.34%) |