Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.70 | 10.82 | 10.66 | 10.79 | 3,153,482 | +0.09(+0.82%) |
Aug 28, 2003 | 10.63 | 10.70 | 10.54 | 10.70 | 3,710,102 | +0.08(+0.72%) |
Aug 27, 2003 | 10.66 | 10.67 | 10.58 | 10.63 | 2,412,717 | -0.03(-0.30%) |
Aug 26, 2003 | 10.47 | 10.67 | 10.47 | 10.66 | 4,718,191 | +0.16(+1.53%) |
Aug 25, 2003 | 10.40 | 10.53 | 10.32 | 10.50 | 3,974,810 | +0.10(+0.94%) |
Aug 22, 2003 | 10.57 | 10.60 | 10.39 | 10.40 | 3,639,478 | -0.15(-1.41%) |
Aug 21, 2003 | 10.56 | 10.69 | 10.50 | 10.55 | 2,760,605 | +0.01(+0.09%) |
Aug 20, 2003 | 10.47 | 10.58 | 10.46 | 10.54 | 3,068,734 | +0.01(+0.11%) |
Aug 19, 2003 | 10.54 | 10.57 | 10.47 | 10.53 | 3,011,188 | +0.01(+0.07%) |
Aug 18, 2003 | 10.29 | 10.55 | 10.25 | 10.52 | 5,568,292 | +0.28(+2.72%) |
Aug 15, 2003 | 10.28 | 10.31 | 10.18 | 10.24 | 1,139,920 | -0.03(-0.32%) |
Aug 14, 2003 | 10.14 | 10.30 | 10.08 | 10.28 | 3,671,913 | +0.18(+1.80%) |
Aug 13, 2003 | 10.17 | 10.23 | 10.08 | 10.09 | 2,793,039 | -0.07(-0.64%) |
Aug 12, 2003 | 10.17 | 10.17 | 10.03 | 10.16 | 3,465,273 | -0.01(-0.11%) |
Aug 11, 2003 | 10.17 | 10.26 | 10.10 | 10.17 | 4,251,551 | +0.02(+0.15%) |
Aug 08, 2003 | 9.892 | 10.23 | 9.890 | 10.16 | 9,161,212 | +0.41(+4.22%) |
Aug 07, 2003 | 9.634 | 9.760 | 9.533 | 9.745 | 5,432,799 | +0.13(+1.39%) |
Aug 06, 2003 | 9.391 | 9.714 | 9.374 | 9.611 | 6,409,500 | +0.22(+2.34%) |
Aug 05, 2003 | 9.414 | 9.539 | 9.246 | 9.391 | 9,643,023 | +0.04(+0.43%) |
Aug 04, 2003 | 9.393 | 9.395 | 9.114 | 9.351 | 7,293,605 | -0.04(-0.47%) |
Aug 01, 2003 | 9.653 | 9.653 | 9.370 | 9.395 | 5,003,825 | -0.28(-2.90%) |
Jul 31, 2003 | 9.653 | 9.793 | 9.634 | 9.676 | 4,818,111 | +0.09(+0.96%) |
Jul 30, 2003 | 9.577 | 9.630 | 9.519 | 9.584 | 2,232,234 | +0.05(+0.56%) |
Jul 29, 2003 | 9.615 | 9.670 | 9.523 | 9.531 | 2,600,001 | -0.09(-0.91%) |
Jul 28, 2003 | 9.577 | 9.655 | 9.529 | 9.619 | 2,553,442 | +0.07(+0.72%) |
Jul 25, 2003 | 9.500 | 9.579 | 9.357 | 9.550 | 5,292,075 | -0.01(-0.08%) |
Jul 24, 2003 | 9.615 | 9.659 | 9.552 | 9.558 | 5,505,516 | +0.06(+0.60%) |
Jul 23, 2003 | 9.814 | 9.814 | 9.470 | 9.500 | 9,576,584 | -0.31(-3.19%) |
Jul 22, 2003 | 9.711 | 9.843 | 9.615 | 9.814 | 4,434,650 | +0.12(+1.26%) |
Jul 21, 2003 | 9.701 | 9.720 | 9.605 | 9.691 | 4,131,229 | -0.01(-0.12%) |
Jul 18, 2003 | 9.567 | 9.714 | 9.550 | 9.703 | 3,560,484 | +0.20(+2.15%) |
Jul 17, 2003 | 9.577 | 9.634 | 9.474 | 9.498 | 6,932,639 | -0.10(-1.04%) |
Jul 16, 2003 | 9.577 | 9.646 | 9.474 | 9.598 | 4,859,439 | +0.03(+0.30%) |
Jul 15, 2003 | 9.579 | 9.579 | 9.504 | 9.569 | 5,084,912 | +0.04(+0.40%) |
Jul 14, 2003 | 9.481 | 9.605 | 9.437 | 9.531 | 4,001,491 | +0.13(+1.34%) |
Jul 11, 2003 | 9.372 | 9.414 | 9.328 | 9.405 | 3,112,677 | +0.02(+0.16%) |
Jul 10, 2003 | 9.435 | 9.472 | 9.328 | 9.389 | 4,252,597 | -0.12(-1.29%) |
Jul 09, 2003 | 9.311 | 9.573 | 9.311 | 9.512 | 2,723,985 | -0.01(-0.10%) |
Jul 08, 2003 | 9.558 | 9.567 | 9.441 | 9.521 | 3,347,567 | -0.04(-0.42%) |
Jul 07, 2003 | 9.462 | 9.627 | 9.447 | 9.562 | 3,660,404 | +0.15(+1.56%) |
Jul 03, 2003 | 9.464 | 9.464 | 9.309 | 9.414 | 2,068,492 | -0.05(-0.51%) |
Jul 02, 2003 | 9.386 | 9.462 | 9.323 | 9.462 | 2,669,055 | +0.09(+0.98%) |
Jul 01, 2003 | 9.300 | 9.386 | 9.168 | 9.370 | 4,634,489 | +0.05(+0.55%) |
Jun 30, 2003 | 9.462 | 9.462 | 9.277 | 9.319 | 3,773,402 | -0.07(-0.71%) |
Jun 27, 2003 | 9.449 | 9.529 | 9.357 | 9.386 | 3,309,901 | -0.06(-0.67%) |
Jun 26, 2003 | 9.326 | 9.521 | 9.248 | 9.449 | 3,942,376 | -0.07(-0.70%) |
Jun 25, 2003 | 9.680 | 9.720 | 9.510 | 9.516 | 3,221,490 | -0.15(-1.60%) |
Jun 24, 2003 | 9.548 | 9.720 | 9.514 | 9.670 | 2,779,438 | +0.12(+1.24%) |
Jun 23, 2003 | 9.615 | 9.653 | 9.468 | 9.552 | 5,056,139 | -0.05(-0.54%) |
Jun 20, 2003 | 9.659 | 9.680 | 9.502 | 9.604 | 4,618,795 | +0.02(+0.20%) |
Jun 19, 2003 | 9.915 | 9.921 | 9.562 | 9.584 | 3,285,836 | -0.32(-3.26%) |
Jun 18, 2003 | 10.05 | 10.05 | 9.848 | 9.908 | 2,689,981 | -0.14(-1.41%) |
Jun 17, 2003 | 10.24 | 10.24 | 10.01 | 10.05 | 4,500,042 | -0.08(-0.83%) |
Jun 16, 2003 | 9.873 | 10.13 | 9.843 | 10.13 | 4,900,767 | +0.26(+2.63%) |
Jun 13, 2003 | 9.835 | 9.936 | 9.730 | 9.873 | 3,215,213 | +0.09(+0.88%) |
Jun 12, 2003 | 9.854 | 9.902 | 9.596 | 9.787 | 2,718,230 | -0.05(-0.47%) |
Jun 11, 2003 | 9.581 | 9.844 | 9.519 | 9.833 | 3,652,557 | +0.25(+2.63%) |
Jun 10, 2003 | 9.481 | 9.600 | 9.458 | 9.581 | 4,897,628 | +0.14(+1.46%) |
Jun 09, 2003 | 9.825 | 9.827 | 9.357 | 9.443 | 6,596,784 | -0.51(-5.15%) |
Jun 06, 2003 | 10.02 | 10.25 | 9.940 | 9.955 | 4,413,724 | +0.13(+1.28%) |
Jun 05, 2003 | 9.690 | 9.846 | 9.447 | 9.829 | 3,400,927 | +0.14(+1.44%) |
Jun 04, 2003 | 9.605 | 9.699 | 9.558 | 9.690 | 4,290,787 | +0.06(+0.68%) |
Jun 03, 2003 | 9.797 | 9.843 | 9.548 | 9.625 | 6,293,886 | -0.23(-2.35%) |