Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.80 | 11.80 | 11.30 | 11.50 | 97,900 | -0.15(-1.29%) |
Aug 28, 2003 | 12.09 | 12.19 | 11.33 | 11.65 | 215,400 | -0.23(-1.94%) |
Aug 27, 2003 | 10.44 | 11.89 | 9.800 | 11.88 | 690,100 | +1.72(+16.94%) |
Aug 26, 2003 | 10.19 | 10.19 | 9.650 | 10.16 | 116,700 | +0.06(+0.58%) |
Aug 25, 2003 | 10.20 | 10.20 | 9.650 | 10.10 | 118,800 | -0.10(-0.98%) |
Aug 22, 2003 | 10.47 | 10.47 | 9.980 | 10.20 | 49,000 | -0.10(-0.97%) |
Aug 21, 2003 | 10.45 | 10.45 | 10.01 | 10.30 | 60,800 | +0.08(+0.78%) |
Aug 20, 2003 | 10.25 | 10.30 | 9.700 | 10.22 | 74,000 | -0.19(-1.83%) |
Aug 19, 2003 | 10.45 | 10.45 | 9.890 | 10.41 | 143,700 | +0.05(+0.48%) |
Aug 18, 2003 | 9.600 | 10.37 | 9.450 | 10.36 | 254,300 | +0.89(+9.40%) |
Aug 15, 2003 | 8.770 | 9.510 | 8.770 | 9.470 | 379,500 | +0.32(+3.50%) |
Aug 14, 2003 | 9.250 | 9.250 | 8.770 | 9.150 | 55,100 | -0.12(-1.29%) |
Aug 13, 2003 | 8.980 | 9.340 | 8.980 | 9.270 | 145,100 | +0.29(+3.23%) |
Aug 12, 2003 | 8.610 | 8.990 | 8.610 | 8.980 | 57,200 | +0.09(+1.01%) |
Aug 11, 2003 | 8.960 | 8.960 | 8.500 | 8.890 | 95,400 | +0.03(+0.34%) |
Aug 08, 2003 | 8.870 | 9.370 | 8.860 | 8.860 | 177,500 | -0.26(-2.85%) |
Aug 07, 2003 | 8.300 | 9.270 | 8.300 | 9.120 | 270,500 | +0.62(+7.29%) |
Aug 06, 2003 | 9.710 | 9.800 | 8.310 | 8.500 | 377,100 | -1.50(-15.00%) |
Aug 05, 2003 | 10.09 | 10.09 | 9.750 | 10.00 | 80,400 | +0.00(+0.00%) |
Aug 04, 2003 | 10.05 | 10.40 | 9.260 | 10.00 | 165,600 | +0.01(+0.10%) |
Aug 01, 2003 | 10.16 | 10.38 | 9.800 | 9.990 | 146,200 | -0.41(-3.95%) |
Jul 31, 2003 | 10.80 | 10.80 | 10.40 | 10.40 | 133,600 | -0.21(-1.97%) |
Jul 30, 2003 | 10.35 | 10.70 | 10.25 | 10.61 | 130,600 | +0.31(+3.05%) |
Jul 29, 2003 | 10.55 | 10.55 | 10.09 | 10.30 | 72,300 | -0.26(-2.50%) |
Jul 28, 2003 | 10.15 | 10.60 | 10.08 | 10.56 | 120,200 | +0.39(+3.83%) |
Jul 25, 2003 | 10.09 | 10.50 | 9.800 | 10.17 | 89,000 | -0.13(-1.26%) |
Jul 24, 2003 | 10.98 | 10.98 | 10.06 | 10.30 | 156,800 | -0.15(-1.44%) |
Jul 23, 2003 | 9.580 | 10.49 | 9.500 | 10.45 | 332,100 | +0.95(+10.00%) |
Jul 22, 2003 | 9.550 | 9.600 | 9.260 | 9.500 | 179,400 | +0.00(+0.00%) |
Jul 21, 2003 | 9.000 | 9.577 | 8.700 | 9.500 | 391,400 | +0.54(+6.03%) |
Jul 18, 2003 | 8.550 | 9.010 | 8.520 | 8.960 | 115,500 | +0.21(+2.40%) |
Jul 17, 2003 | 9.010 | 9.010 | 8.650 | 8.750 | 123,900 | -0.25(-2.78%) |
Jul 16, 2003 | 9.060 | 9.260 | 8.770 | 9.000 | 366,000 | -0.07(-0.77%) |
Jul 15, 2003 | 8.990 | 9.200 | 8.500 | 9.070 | 683,600 | +1.60(+21.42%) |
Jul 14, 2003 | 7.450 | 7.600 | 7.290 | 7.470 | 124,100 | +0.02(+0.27%) |
Jul 11, 2003 | 7.340 | 7.700 | 6.950 | 7.450 | 82,700 | -0.29(-3.73%) |
Jul 10, 2003 | 7.970 | 7.970 | 7.350 | 7.739 | 69,200 | -0.23(-2.90%) |
Jul 09, 2003 | 7.880 | 8.020 | 7.740 | 7.970 | 63,100 | -0.03(-0.38%) |
Jul 08, 2003 | 7.700 | 8.050 | 7.620 | 8.000 | 223,200 | +0.30(+3.90%) |
Jul 07, 2003 | 7.600 | 7.700 | 7.320 | 7.700 | 117,900 | +0.09(+1.18%) |
Jul 03, 2003 | 7.700 | 7.790 | 7.450 | 7.610 | 94,200 | +0.21(+2.84%) |
Jul 02, 2003 | 6.860 | 7.620 | 6.670 | 7.400 | 337,500 | +0.46(+6.63%) |
Jul 01, 2003 | 6.960 | 7.000 | 6.670 | 6.940 | 63,800 | -0.14(-1.98%) |
Jun 30, 2003 | 7.330 | 7.430 | 6.910 | 7.080 | 137,700 | -0.07(-0.98%) |
Jun 27, 2003 | 6.990 | 7.200 | 6.900 | 7.150 | 141,940 | +0.17(+2.44%) |
Jun 26, 2003 | 6.960 | 7.080 | 6.930 | 6.980 | 46,100 | -0.02(-0.29%) |
Jun 25, 2003 | 7.130 | 7.270 | 6.620 | 7.000 | 78,300 | -0.08(-1.13%) |
Jun 24, 2003 | 7.000 | 7.240 | 6.900 | 7.080 | 99,100 | +0.09(+1.29%) |
Jun 23, 2003 | 7.000 | 7.270 | 6.800 | 6.990 | 103,900 | +0.09(+1.30%) |
Jun 20, 2003 | 6.580 | 7.000 | 6.410 | 6.900 | 102,400 | +0.45(+6.98%) |
Jun 19, 2003 | 6.300 | 6.650 | 6.300 | 6.450 | 202,000 | +0.02(+0.33%) |
Jun 18, 2003 | 6.670 | 6.670 | 6.236 | 6.429 | 102,800 | -0.06(-0.92%) |
Jun 17, 2003 | 6.480 | 6.700 | 6.300 | 6.489 | 96,800 | +0.04(+0.60%) |
Jun 16, 2003 | 6.170 | 6.450 | 6.120 | 6.450 | 91,200 | +0.26(+4.20%) |
Jun 13, 2003 | 6.390 | 6.390 | 5.950 | 6.190 | 75,600 | -0.14(-2.21%) |
Jun 12, 2003 | 6.300 | 6.400 | 5.540 | 6.330 | 73,600 | +0.04(+0.64%) |
Jun 11, 2003 | 6.230 | 6.490 | 6.130 | 6.290 | 75,600 | -0.24(-3.68%) |
Jun 10, 2003 | 6.770 | 6.880 | 6.100 | 6.530 | 48,800 | -0.17(-2.54%) |
Jun 09, 2003 | 6.600 | 7.000 | 6.350 | 6.700 | 77,000 | +0.09(+1.36%) |
Jun 06, 2003 | 6.590 | 6.750 | 6.500 | 6.610 | 47,000 | +0.02(+0.30%) |
Jun 05, 2003 | 6.860 | 7.720 | 6.330 | 6.590 | 114,800 | +0.09(+1.38%) |
Jun 04, 2003 | 6.390 | 6.550 | 6.330 | 6.500 | 45,500 | +0.10(+1.58%) |
Jun 03, 2003 | 6.550 | 6.550 | 6.080 | 6.399 | 41,900 | +0.02(+0.30%) |