Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.75 | 11.21 | 10.75 | 10.97 | 16,500 | +0.10(+0.92%) |
Aug 28, 2003 | 10.86 | 10.87 | 10.86 | 10.87 | 16,200 | -0.04(-0.37%) |
Aug 27, 2003 | 10.91 | 10.91 | 10.75 | 10.91 | 3,100 | +0.00(+0.00%) |
Aug 26, 2003 | 10.73 | 10.91 | 10.73 | 10.91 | 4,300 | +0.18(+1.68%) |
Aug 25, 2003 | 10.69 | 10.85 | 10.68 | 10.73 | 1,900 | +0.02(+0.19%) |
Aug 22, 2003 | 10.69 | 10.80 | 10.69 | 10.71 | 4,300 | -0.09(-0.83%) |
Aug 21, 2003 | 10.59 | 10.80 | 10.58 | 10.80 | 8,500 | +0.39(+3.75%) |
Aug 20, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | -0.09(-0.86%) |
Aug 19, 2003 | 10.45 | 10.50 | 10.38 | 10.50 | 2,800 | +0.19(+1.84%) |
Aug 18, 2003 | 10.40 | 10.44 | 10.31 | 10.31 | 3,900 | -0.04(-0.39%) |
Aug 15, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 1,100 | +0.09(+0.88%) |
Aug 14, 2003 | 10.35 | 10.35 | 10.25 | 10.26 | 2,000 | -0.09(-0.87%) |
Aug 13, 2003 | 10.34 | 10.35 | 10.34 | 10.35 | 500 | +0.00(+0.00%) |
Aug 12, 2003 | 10.32 | 10.35 | 10.26 | 10.35 | 1,100 | +0.10(+0.98%) |
Aug 11, 2003 | 10.26 | 10.26 | 10.25 | 10.25 | 2,700 | -0.07(-0.68%) |
Aug 08, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 10.26 | 10.32 | 10.26 | 10.32 | 1,200 | +0.00(+0.00%) |
Aug 06, 2003 | 10.26 | 10.32 | 10.26 | 10.32 | 500 | +0.07(+0.68%) |
Aug 05, 2003 | 10.21 | 10.30 | 10.21 | 10.25 | 16,800 | -0.05(-0.49%) |
Aug 04, 2003 | 10.27 | 10.30 | 10.16 | 10.30 | 3,700 | +0.14(+1.38%) |
Aug 01, 2003 | 10.31 | 10.31 | 10.31 | 10.16 | 1,600 | -0.16(-1.55%) |
Jul 31, 2003 | 10.17 | 10.32 | 10.17 | 10.32 | 600 | +0.07(+0.68%) |
Jul 30, 2003 | 10.16 | 10.25 | 10.16 | 10.25 | 6,100 | +0.00(+0.00%) |
Jul 29, 2003 | 10.23 | 10.35 | 10.19 | 10.25 | 10,900 | +0.02(+0.20%) |
Jul 28, 2003 | 10.15 | 10.23 | 10.15 | 10.23 | 3,800 | +0.07(+0.68%) |
Jul 25, 2003 | 10.30 | 10.34 | 10.16 | 10.16 | 1,800 | -0.19(-1.83%) |
Jul 24, 2003 | 10.16 | 10.35 | 10.16 | 10.35 | 4,500 | +0.26(+2.58%) |
Jul 23, 2003 | 9.910 | 10.40 | 9.870 | 10.09 | 57,800 | +0.23(+2.33%) |
Jul 22, 2003 | 9.590 | 9.860 | 9.590 | 9.860 | 2,300 | +0.05(+0.51%) |
Jul 21, 2003 | 9.810 | 9.830 | 9.760 | 9.810 | 1,800 | +0.06(+0.62%) |
Jul 18, 2003 | 9.500 | 10.00 | 9.500 | 9.750 | 22,700 | +0.30(+3.17%) |
Jul 17, 2003 | 9.180 | 9.450 | 9.040 | 9.450 | 22,100 | +0.39(+4.30%) |
Jul 16, 2003 | 9.160 | 9.160 | 9.030 | 9.060 | 9,000 | -0.07(-0.77%) |
Jul 15, 2003 | 9.010 | 9.160 | 9.010 | 9.130 | 2,400 | +0.09(+1.00%) |
Jul 14, 2003 | 9.170 | 9.170 | 9.040 | 9.040 | 21,500 | +0.01(+0.11%) |
Jul 11, 2003 | 9.310 | 9.320 | 9.030 | 9.030 | 25,000 | -0.29(-3.11%) |
Jul 10, 2003 | 9.290 | 9.650 | 9.240 | 9.320 | 3,000 | -0.23(-2.41%) |
Jul 09, 2003 | 9.460 | 9.600 | 9.240 | 9.550 | 5,500 | +0.06(+0.63%) |
Jul 08, 2003 | 9.120 | 9.500 | 9.120 | 9.490 | 17,300 | +0.39(+4.29%) |
Jul 07, 2003 | 9.210 | 9.250 | 9.060 | 9.100 | 8,900 | -0.02(-0.22%) |
Jul 03, 2003 | 9.120 | 9.120 | 9.000 | 9.120 | 2,400 | +0.11(+1.22%) |
Jul 02, 2003 | 9.030 | 9.030 | 9.010 | 9.010 | 1,300 | +0.01(+0.11%) |
Jul 01, 2003 | 9.020 | 9.020 | 9.000 | 9.000 | 12,000 | +0.00(+0.00%) |
Jun 30, 2003 | 9.000 | 9.020 | 8.980 | 9.000 | 6,200 | +0.00(+0.00%) |
Jun 27, 2003 | 8.760 | 9.000 | 8.760 | 9.000 | 2,500 | +0.00(+0.00%) |
Jun 26, 2003 | 8.890 | 9.000 | 8.760 | 9.000 | 1,200 | +0.00(+0.00%) |
Jun 25, 2003 | 9.000 | 9.090 | 9.000 | 9.000 | 6,400 | +0.00(+0.00%) |
Jun 24, 2003 | 8.960 | 9.120 | 8.960 | 9.000 | 24,400 | -0.13(-1.42%) |
Jun 23, 2003 | 9.140 | 9.140 | 9.120 | 9.130 | 2,900 | -0.01(-0.11%) |
Jun 20, 2003 | 9.100 | 9.140 | 9.000 | 9.140 | 3,600 | +0.04(+0.44%) |
Jun 19, 2003 | 9.130 | 9.150 | 9.100 | 9.100 | 1,100 | -0.03(-0.33%) |
Jun 18, 2003 | 9.000 | 9.130 | 9.000 | 9.130 | 1,100 | +0.01(+0.11%) |
Jun 17, 2003 | 9.120 | 9.120 | 9.099 | 9.120 | 2,900 | +0.12(+1.33%) |
Jun 16, 2003 | 9.110 | 9.110 | 8.100 | 9.000 | 57,500 | -0.11(-1.21%) |
Jun 13, 2003 | 9.139 | 9.139 | 9.110 | 9.110 | 700 | -0.13(-1.41%) |
Jun 12, 2003 | 9.230 | 9.240 | 9.230 | 9.240 | 700 | +0.03(+0.33%) |
Jun 11, 2003 | 9.300 | 9.350 | 9.210 | 9.210 | 6,200 | -0.02(-0.22%) |
Jun 10, 2003 | 9.140 | 9.250 | 9.110 | 9.230 | 20,900 | +0.10(+1.10%) |
Jun 09, 2003 | 9.040 | 9.130 | 9.000 | 9.130 | 5,200 | +0.09(+1.00%) |
Jun 06, 2003 | 9.000 | 9.140 | 9.000 | 9.040 | 3,600 | -0.10(-1.09%) |
Jun 05, 2003 | 9.000 | 9.140 | 9.000 | 9.140 | 2,800 | -0.01(-0.11%) |
Jun 04, 2003 | 9.050 | 9.150 | 9.000 | 9.150 | 5,600 | +0.15(+1.67%) |
Jun 03, 2003 | 9.300 | 9.300 | 9.000 | 9.000 | 102,400 | -0.30(-3.23%) |