Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.50 | 10.53 | 10.43 | 10.47 | 161,914 | +0.11(+1.10%) |
Aug 28, 2003 | 10.36 | 10.40 | 10.27 | 10.35 | 150,579 | -0.16(-1.50%) |
Aug 27, 2003 | 10.48 | 10.61 | 10.48 | 10.51 | 340,902 | -0.02(-0.20%) |
Aug 26, 2003 | 10.35 | 10.53 | 10.29 | 10.53 | 427,527 | +0.23(+2.22%) |
Aug 25, 2003 | 10.22 | 10.42 | 10.22 | 10.30 | 227,547 | -0.40(-3.74%) |
Aug 22, 2003 | 10.72 | 10.83 | 10.65 | 10.70 | 280,026 | -0.16(-1.45%) |
Aug 21, 2003 | 10.70 | 10.88 | 10.70 | 10.86 | 256,936 | +0.41(+3.90%) |
Aug 20, 2003 | 10.50 | 10.56 | 10.45 | 10.45 | 69,691 | -0.01(-0.07%) |
Aug 19, 2003 | 10.40 | 10.49 | 10.40 | 10.46 | 436,623 | -0.17(-1.61%) |
Aug 18, 2003 | 10.36 | 10.79 | 10.33 | 10.63 | 576,286 | +0.41(+4.06%) |
Aug 15, 2003 | 10.11 | 10.29 | 10.11 | 10.22 | 281,286 | +0.11(+1.06%) |
Aug 14, 2003 | 9.833 | 10.14 | 9.825 | 10.11 | 108,176 | +0.33(+3.36%) |
Aug 13, 2003 | 9.618 | 9.875 | 9.590 | 9.783 | 160,515 | +0.37(+3.95%) |
Aug 12, 2003 | 9.404 | 9.504 | 9.382 | 9.411 | 42,542 | +0.01(+0.08%) |
Aug 11, 2003 | 9.361 | 9.432 | 9.289 | 9.404 | 29,528 | +0.24(+2.65%) |
Aug 08, 2003 | 9.111 | 9.211 | 9.111 | 9.161 | 72,070 | +0.21(+2.40%) |
Aug 07, 2003 | 8.932 | 9.039 | 8.868 | 8.946 | 297,519 | -0.03(-0.32%) |
Aug 06, 2003 | 8.896 | 8.996 | 8.825 | 8.975 | 55,697 | -0.06(-0.71%) |
Aug 05, 2003 | 9.218 | 9.218 | 8.932 | 9.039 | 70,531 | -0.19(-2.01%) |
Aug 04, 2003 | 9.182 | 9.232 | 8.968 | 9.225 | 73,890 | -0.17(-1.83%) |
Aug 01, 2003 | 9.468 | 9.468 | 9.311 | 9.397 | 97,260 | -0.34(-3.52%) |
Jul 31, 2003 | 9.690 | 10.15 | 9.690 | 9.740 | 237,763 | +0.05(+0.52%) |
Jul 30, 2003 | 9.718 | 9.761 | 9.654 | 9.690 | 62,694 | -0.21(-2.16%) |
Jul 29, 2003 | 10.14 | 10.14 | 9.883 | 9.904 | 135,325 | -0.24(-2.39%) |
Jul 28, 2003 | 10.09 | 10.20 | 10.08 | 10.15 | 886,821 | -0.11(-1.11%) |
Jul 25, 2003 | 9.890 | 10.36 | 9.890 | 10.26 | 360,494 | +0.44(+4.51%) |
Jul 24, 2003 | 9.911 | 10.02 | 9.818 | 9.818 | 183,325 | +0.17(+1.78%) |
Jul 23, 2003 | 9.611 | 9.775 | 9.611 | 9.647 | 227,547 | +0.11(+1.12%) |
Jul 22, 2003 | 9.418 | 9.611 | 9.404 | 9.540 | 308,015 | +0.08(+0.83%) |
Jul 21, 2003 | 9.575 | 9.575 | 9.375 | 9.461 | 91,103 | -0.07(-0.75%) |
Jul 18, 2003 | 9.432 | 9.611 | 9.432 | 9.532 | 86,205 | +0.05(+0.53%) |
Jul 17, 2003 | 9.618 | 9.618 | 9.361 | 9.482 | 58,076 | -0.24(-2.50%) |
Jul 16, 2003 | 9.925 | 9.940 | 9.647 | 9.725 | 145,960 | -0.13(-1.31%) |
Jul 15, 2003 | 10.00 | 10.06 | 9.825 | 9.854 | 116,432 | +0.02(+0.22%) |
Jul 14, 2003 | 9.718 | 9.975 | 9.718 | 9.833 | 198,299 | +0.09(+0.88%) |
Jul 11, 2003 | 9.711 | 9.861 | 9.625 | 9.747 | 129,167 | -0.14(-1.37%) |
Jul 10, 2003 | 10.13 | 10.20 | 9.883 | 9.883 | 249,798 | -0.36(-3.49%) |
Jul 09, 2003 | 10.24 | 10.36 | 10.18 | 10.24 | 108,875 | -0.29(-2.72%) |
Jul 08, 2003 | 10.40 | 10.53 | 10.37 | 10.53 | 140,643 | +0.02(+0.20%) |
Jul 07, 2003 | 10.43 | 10.72 | 10.43 | 10.50 | 419,550 | +0.41(+4.11%) |
Jul 03, 2003 | 10.00 | 10.39 | 9.997 | 10.09 | 417,031 | -0.15(-1.47%) |
Jul 02, 2003 | 10.03 | 10.33 | 10.00 | 10.24 | 280,726 | +0.77(+8.15%) |
Jul 01, 2003 | 9.325 | 9.504 | 9.182 | 9.468 | 130,847 | +0.31(+3.43%) |
Jun 30, 2003 | 9.147 | 9.239 | 9.039 | 9.154 | 57,516 | +0.11(+1.18%) |
Jun 27, 2003 | 9.018 | 9.161 | 9.018 | 9.047 | 59,056 | +0.11(+1.28%) |
Jun 26, 2003 | 8.696 | 8.961 | 8.696 | 8.932 | 45,201 | +0.32(+3.73%) |
Jun 25, 2003 | 8.739 | 8.789 | 8.611 | 8.611 | 76,129 | -0.06(-0.66%) |
Jun 24, 2003 | 8.739 | 8.775 | 8.539 | 8.668 | 173,809 | -0.50(-5.46%) |
Jun 23, 2003 | 9.304 | 9.325 | 9.039 | 9.168 | 253,997 | +0.27(+3.05%) |
Jun 20, 2003 | 8.932 | 8.968 | 8.825 | 8.896 | 32,047 | +0.19(+2.13%) |
Jun 19, 2003 | 8.932 | 8.932 | 8.711 | 8.711 | 27,708 | -0.15(-1.69%) |
Jun 18, 2003 | 8.825 | 8.925 | 8.711 | 8.861 | 65,913 | +0.11(+1.22%) |
Jun 17, 2003 | 8.518 | 8.796 | 8.518 | 8.754 | 16,933 | +0.23(+2.68%) |
Jun 16, 2003 | 8.396 | 8.575 | 8.396 | 8.525 | 68,992 | -0.15(-1.73%) |
Jun 13, 2003 | 8.732 | 8.732 | 8.611 | 8.675 | 19,312 | -0.14(-1.54%) |
Jun 12, 2003 | 8.653 | 8.868 | 8.653 | 8.811 | 47,580 | +0.14(+1.65%) |
Jun 11, 2003 | 8.575 | 8.689 | 8.539 | 8.668 | 297,799 | +0.27(+3.23%) |
Jun 10, 2003 | 8.468 | 8.503 | 8.361 | 8.396 | 27,988 | +0.04(+0.43%) |
Jun 09, 2003 | 8.418 | 8.468 | 8.361 | 8.361 | 197,040 | +0.13(+1.56%) |
Jun 06, 2003 | 8.375 | 8.396 | 8.218 | 8.232 | 41,843 | -0.03(-0.35%) |
Jun 05, 2003 | 8.110 | 8.289 | 8.110 | 8.260 | 21,691 | +0.15(+1.85%) |
Jun 04, 2003 | 8.060 | 8.160 | 8.003 | 8.110 | 89,983 | +0.30(+3.84%) |
Jun 03, 2003 | 7.753 | 7.810 | 7.682 | 7.810 | 84,105 | +0.04(+0.46%) |