Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.41 | 10.75 | 10.41 | 10.48 | 178,000 | -0.03(-0.29%) |
Aug 28, 2003 | 10.49 | 10.60 | 10.17 | 10.51 | 208,500 | +0.02(+0.19%) |
Aug 27, 2003 | 10.25 | 10.49 | 10.25 | 10.49 | 195,400 | +0.16(+1.55%) |
Aug 26, 2003 | 10.27 | 10.50 | 10.21 | 10.33 | 346,600 | +0.07(+0.68%) |
Aug 25, 2003 | 10.20 | 10.33 | 10.11 | 10.26 | 155,900 | +0.06(+0.59%) |
Aug 22, 2003 | 10.30 | 10.50 | 10.20 | 10.20 | 385,700 | -0.09(-0.87%) |
Aug 21, 2003 | 10.05 | 10.40 | 10.05 | 10.29 | 232,700 | -0.05(-0.48%) |
Aug 20, 2003 | 10.30 | 10.43 | 10.26 | 10.34 | 524,600 | -0.16(-1.52%) |
Aug 19, 2003 | 10.42 | 10.50 | 10.30 | 10.50 | 539,400 | -0.02(-0.19%) |
Aug 18, 2003 | 10.20 | 10.54 | 10.12 | 10.52 | 335,800 | +0.49(+4.89%) |
Aug 15, 2003 | 10.13 | 10.25 | 10.03 | 10.03 | 138,200 | -0.17(-1.67%) |
Aug 14, 2003 | 9.980 | 10.22 | 9.940 | 10.20 | 474,200 | +0.22(+2.20%) |
Aug 13, 2003 | 9.980 | 10.00 | 9.850 | 9.980 | 378,000 | +0.01(+0.10%) |
Aug 12, 2003 | 9.600 | 9.970 | 9.600 | 9.970 | 169,400 | +0.34(+3.53%) |
Aug 11, 2003 | 9.780 | 9.840 | 9.600 | 9.630 | 205,400 | -0.21(-2.13%) |
Aug 08, 2003 | 9.840 | 9.860 | 9.770 | 9.840 | 130,300 | +0.05(+0.51%) |
Aug 07, 2003 | 9.720 | 9.850 | 9.650 | 9.790 | 274,100 | +0.02(+0.20%) |
Aug 06, 2003 | 9.630 | 9.850 | 9.540 | 9.770 | 449,000 | +0.08(+0.83%) |
Aug 05, 2003 | 9.800 | 9.800 | 9.600 | 9.690 | 582,400 | -0.16(-1.62%) |
Aug 04, 2003 | 9.760 | 9.870 | 9.500 | 9.850 | 1,091,700 | -0.01(-0.10%) |
Aug 01, 2003 | 8.860 | 9.950 | 8.860 | 9.860 | 2,134,400 | +1.07(+12.17%) |
Jul 31, 2003 | 8.630 | 8.900 | 8.490 | 8.790 | 346,300 | +0.24(+2.81%) |
Jul 30, 2003 | 8.570 | 8.720 | 8.500 | 8.550 | 374,600 | +0.03(+0.35%) |
Jul 29, 2003 | 8.500 | 8.640 | 8.350 | 8.520 | 359,700 | -0.03(-0.35%) |
Jul 28, 2003 | 8.250 | 8.600 | 8.250 | 8.550 | 214,800 | +0.22(+2.64%) |
Jul 25, 2003 | 8.150 | 8.370 | 8.120 | 8.330 | 118,500 | +0.22(+2.71%) |
Jul 24, 2003 | 8.370 | 8.430 | 8.110 | 8.110 | 138,200 | -0.26(-3.11%) |
Jul 23, 2003 | 8.350 | 8.390 | 8.200 | 8.370 | 65,900 | +0.05(+0.60%) |
Jul 22, 2003 | 8.200 | 8.350 | 8.050 | 8.320 | 210,800 | +0.18(+2.21%) |
Jul 21, 2003 | 8.250 | 8.300 | 8.100 | 8.140 | 240,500 | -0.20(-2.40%) |
Jul 18, 2003 | 8.040 | 8.340 | 8.040 | 8.340 | 228,000 | +0.36(+4.51%) |
Jul 17, 2003 | 8.520 | 8.570 | 7.980 | 7.980 | 237,700 | -0.64(-7.42%) |
Jul 16, 2003 | 8.600 | 8.630 | 8.440 | 8.620 | 143,900 | +0.27(+3.23%) |
Jul 15, 2003 | 8.450 | 8.460 | 8.210 | 8.350 | 97,200 | +0.00(+0.00%) |
Jul 14, 2003 | 8.220 | 8.520 | 8.190 | 8.350 | 175,400 | +0.23(+2.83%) |
Jul 11, 2003 | 8.050 | 8.200 | 7.960 | 8.120 | 98,200 | +0.12(+1.50%) |
Jul 10, 2003 | 8.080 | 8.140 | 7.900 | 8.000 | 232,000 | -0.13(-1.60%) |
Jul 09, 2003 | 8.170 | 8.250 | 8.030 | 8.130 | 262,900 | -0.12(-1.45%) |
Jul 08, 2003 | 8.060 | 8.300 | 7.950 | 8.250 | 123,200 | +0.14(+1.73%) |
Jul 07, 2003 | 8.000 | 8.230 | 7.940 | 8.110 | 213,400 | +0.15(+1.88%) |
Jul 03, 2003 | 8.000 | 8.010 | 7.830 | 7.960 | 126,200 | -0.03(-0.38%) |
Jul 02, 2003 | 8.000 | 8.100 | 7.930 | 7.990 | 222,100 | -0.02(-0.25%) |
Jul 01, 2003 | 7.730 | 8.090 | 7.500 | 8.010 | 304,000 | +0.43(+5.67%) |
Jun 30, 2003 | 7.700 | 7.750 | 7.410 | 7.580 | 265,400 | -0.07(-0.92%) |
Jun 27, 2003 | 7.730 | 7.900 | 7.650 | 7.650 | 150,500 | -0.18(-2.30%) |
Jun 26, 2003 | 7.700 | 7.900 | 7.570 | 7.830 | 83,100 | +0.17(+2.22%) |
Jun 25, 2003 | 7.700 | 7.850 | 7.650 | 7.660 | 102,400 | +0.00(+0.00%) |
Jun 24, 2003 | 7.650 | 7.830 | 7.650 | 7.660 | 103,900 | +0.01(+0.13%) |
Jun 23, 2003 | 7.960 | 8.010 | 7.510 | 7.650 | 210,600 | -0.25(-3.16%) |
Jun 20, 2003 | 8.000 | 8.130 | 7.900 | 7.900 | 148,000 | -0.10(-1.25%) |
Jun 19, 2003 | 8.100 | 8.320 | 8.000 | 8.000 | 201,900 | -0.05(-0.62%) |
Jun 18, 2003 | 8.070 | 8.180 | 8.000 | 8.050 | 146,200 | -0.12(-1.47%) |
Jun 17, 2003 | 8.200 | 8.230 | 7.960 | 8.170 | 91,500 | -0.01(-0.12%) |
Jun 16, 2003 | 7.860 | 8.240 | 7.860 | 8.180 | 269,200 | +0.24(+3.02%) |
Jun 13, 2003 | 8.040 | 8.050 | 7.940 | 7.940 | 127,400 | -0.06(-0.75%) |
Jun 12, 2003 | 7.880 | 8.070 | 7.880 | 8.000 | 139,600 | +0.06(+0.76%) |
Jun 11, 2003 | 7.950 | 7.950 | 7.750 | 7.940 | 238,400 | -0.01(-0.13%) |
Jun 10, 2003 | 7.710 | 7.990 | 7.710 | 7.950 | 188,800 | +0.24(+3.11%) |
Jun 09, 2003 | 7.700 | 7.840 | 7.690 | 7.710 | 221,900 | -0.17(-2.16%) |
Jun 06, 2003 | 7.930 | 8.000 | 7.870 | 7.880 | 312,400 | +0.12(+1.55%) |
Jun 05, 2003 | 7.710 | 7.840 | 7.650 | 7.760 | 199,300 | +0.03(+0.39%) |
Jun 04, 2003 | 7.560 | 7.840 | 7.560 | 7.730 | 252,400 | +0.17(+2.25%) |
Jun 03, 2003 | 7.450 | 7.560 | 7.380 | 7.560 | 349,700 | +0.09(+1.20%) |