Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.47 | 10.65 | 10.43 | 10.65 | 1,309,050 | +0.22(+2.06%) |
Aug 28, 2003 | 10.35 | 10.46 | 10.29 | 10.43 | 947,250 | +0.12(+1.13%) |
Aug 27, 2003 | 10.26 | 10.35 | 10.23 | 10.32 | 1,157,175 | +0.08(+0.73%) |
Aug 26, 2003 | 10.16 | 10.34 | 10.14 | 10.24 | 1,679,625 | +0.05(+0.47%) |
Aug 25, 2003 | 10.34 | 10.34 | 10.13 | 10.19 | 1,253,250 | -0.05(-0.48%) |
Aug 22, 2003 | 10.42 | 10.48 | 10.20 | 10.24 | 2,431,800 | -0.14(-1.33%) |
Aug 21, 2003 | 10.12 | 10.41 | 10.11 | 10.38 | 2,303,550 | +0.27(+2.70%) |
Aug 20, 2003 | 9.817 | 10.13 | 9.792 | 10.11 | 2,671,875 | +0.34(+3.44%) |
Aug 19, 2003 | 9.709 | 9.803 | 9.641 | 9.772 | 1,386,900 | +0.09(+0.90%) |
Aug 18, 2003 | 9.641 | 9.788 | 9.641 | 9.685 | 1,218,825 | +0.01(+0.08%) |
Aug 15, 2003 | 9.738 | 9.738 | 9.651 | 9.677 | 1,059,750 | -0.04(-0.43%) |
Aug 14, 2003 | 9.728 | 9.801 | 9.636 | 9.719 | 2,190,600 | -0.09(-0.93%) |
Aug 13, 2003 | 9.408 | 9.817 | 9.395 | 9.809 | 2,689,200 | +0.37(+3.96%) |
Aug 12, 2003 | 9.513 | 9.513 | 9.385 | 9.436 | 1,145,700 | -0.05(-0.56%) |
Aug 11, 2003 | 9.298 | 9.553 | 9.274 | 9.489 | 2,066,175 | +0.24(+2.61%) |
Aug 08, 2003 | 9.173 | 9.290 | 9.148 | 9.248 | 1,131,975 | +0.05(+0.54%) |
Aug 07, 2003 | 9.140 | 9.199 | 9.120 | 9.199 | 1,311,075 | +0.05(+0.50%) |
Aug 06, 2003 | 9.254 | 9.282 | 9.094 | 9.154 | 1,290,825 | -0.04(-0.43%) |
Aug 05, 2003 | 9.284 | 9.312 | 9.165 | 9.193 | 1,448,325 | -0.08(-0.87%) |
Aug 04, 2003 | 9.187 | 9.278 | 9.037 | 9.274 | 1,849,275 | +0.16(+1.73%) |
Aug 01, 2003 | 9.041 | 9.132 | 8.990 | 9.116 | 2,326,500 | +0.11(+1.23%) |
Jul 31, 2003 | 8.885 | 9.011 | 8.840 | 9.005 | 1,707,750 | +0.13(+1.42%) |
Jul 30, 2003 | 9.073 | 9.114 | 8.865 | 8.879 | 1,617,750 | -0.20(-2.16%) |
Jul 29, 2003 | 9.250 | 9.373 | 9.051 | 9.075 | 2,866,725 | -0.12(-1.35%) |
Jul 28, 2003 | 8.996 | 9.268 | 8.948 | 9.199 | 2,612,250 | +0.24(+2.74%) |
Jul 25, 2003 | 8.691 | 8.986 | 8.632 | 8.954 | 2,236,725 | +0.28(+3.28%) |
Jul 24, 2003 | 8.891 | 9.023 | 8.595 | 8.670 | 3,307,050 | -0.05(-0.57%) |
Jul 23, 2003 | 8.751 | 8.885 | 8.664 | 8.719 | 1,484,100 | -0.03(-0.38%) |
Jul 22, 2003 | 8.492 | 8.776 | 8.456 | 8.753 | 2,205,000 | +0.30(+3.50%) |
Jul 21, 2003 | 8.340 | 8.535 | 8.282 | 8.456 | 1,477,125 | +0.13(+1.57%) |
Jul 18, 2003 | 8.363 | 8.397 | 8.162 | 8.326 | 1,452,150 | +0.04(+0.52%) |
Jul 17, 2003 | 8.547 | 8.612 | 8.247 | 8.282 | 1,763,100 | -0.30(-3.52%) |
Jul 16, 2003 | 8.662 | 8.691 | 8.375 | 8.585 | 2,688,300 | -0.10(-1.12%) |
Jul 15, 2003 | 8.701 | 8.790 | 8.614 | 8.681 | 2,619,225 | -0.02(-0.18%) |
Jul 14, 2003 | 8.551 | 8.772 | 8.543 | 8.697 | 2,638,800 | +0.14(+1.66%) |
Jul 11, 2003 | 8.425 | 8.567 | 8.365 | 8.555 | 8,068,950 | +0.10(+1.19%) |
Jul 10, 2003 | 8.458 | 8.719 | 8.411 | 8.454 | 2,834,100 | -0.15(-1.79%) |
Jul 09, 2003 | 8.527 | 8.632 | 8.482 | 8.608 | 1,030,725 | +0.09(+1.09%) |
Jul 08, 2003 | 8.533 | 8.573 | 8.425 | 8.516 | 2,299,950 | +0.04(+0.44%) |
Jul 07, 2003 | 8.612 | 8.632 | 8.365 | 8.478 | 1,514,025 | +0.03(+0.37%) |
Jul 03, 2003 | 8.415 | 8.683 | 8.413 | 8.446 | 1,621,800 | -0.13(-1.54%) |
Jul 02, 2003 | 8.488 | 8.585 | 8.375 | 8.579 | 1,947,600 | +0.09(+1.02%) |
Jul 01, 2003 | 8.265 | 8.494 | 8.247 | 8.492 | 2,634,525 | +0.20(+2.41%) |
Jun 30, 2003 | 8.320 | 8.456 | 8.148 | 8.292 | 3,101,370 | +0.07(+0.79%) |
Jun 27, 2003 | 8.367 | 8.454 | 8.217 | 8.227 | 1,851,300 | -0.12(-1.42%) |
Jun 26, 2003 | 8.008 | 8.367 | 8.002 | 8.346 | 3,157,875 | +0.39(+4.92%) |
Jun 25, 2003 | 7.968 | 8.115 | 7.862 | 7.955 | 4,249,575 | +0.20(+2.55%) |
Jun 24, 2003 | 7.506 | 7.802 | 7.479 | 7.757 | 2,668,050 | +0.25(+3.31%) |
Jun 23, 2003 | 7.617 | 7.654 | 7.407 | 7.508 | 2,547,900 | -0.19(-2.41%) |
Jun 20, 2003 | 7.733 | 7.931 | 7.575 | 7.694 | 3,653,325 | -0.15(-1.91%) |
Jun 19, 2003 | 7.633 | 7.854 | 7.536 | 7.844 | 5,094,450 | +0.25(+3.25%) |
Jun 18, 2003 | 7.431 | 7.696 | 7.328 | 7.597 | 2,815,650 | +0.17(+2.29%) |
Jun 17, 2003 | 7.257 | 7.439 | 7.210 | 7.427 | 2,594,025 | +0.23(+3.13%) |
Jun 16, 2003 | 7.109 | 7.287 | 7.076 | 7.202 | 2,652,975 | +0.16(+2.27%) |
Jun 13, 2003 | 7.002 | 7.093 | 6.973 | 7.042 | 1,397,250 | +0.05(+0.68%) |
Jun 12, 2003 | 6.896 | 7.010 | 6.765 | 6.995 | 4,606,425 | +0.15(+2.19%) |
Jun 11, 2003 | 6.584 | 6.929 | 6.576 | 6.844 | 3,467,025 | +0.33(+5.07%) |
Jun 10, 2003 | 6.509 | 6.617 | 6.325 | 6.514 | 7,647,750 | -0.32(-4.72%) |
Jun 09, 2003 | 7.058 | 7.089 | 6.708 | 6.837 | 2,564,550 | -0.27(-3.75%) |
Jun 06, 2003 | 7.093 | 7.376 | 6.848 | 7.103 | 4,137,750 | +0.11(+1.58%) |
Jun 05, 2003 | 6.795 | 7.042 | 6.787 | 6.993 | 2,580,975 | +0.14(+1.99%) |
Jun 04, 2003 | 6.726 | 6.921 | 6.686 | 6.856 | 1,961,325 | +0.14(+2.12%) |
Jun 03, 2003 | 6.712 | 6.746 | 6.667 | 6.714 | 782,325 | -0.00(-0.03%) |