Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.22 | 10.22 | 9.964 | 10.12 | 5,206,228 | -0.11(-1.07%) |
Aug 28, 2003 | 10.05 | 10.27 | 10.05 | 10.23 | 3,444,140 | +0.01(+0.13%) |
Aug 27, 2003 | 10.17 | 10.28 | 10.15 | 10.22 | 3,170,093 | +0.00(+0.00%) |
Aug 26, 2003 | 10.19 | 10.26 | 9.964 | 10.22 | 5,763,315 | +0.10(+0.95%) |
Aug 25, 2003 | 10.19 | 10.23 | 10.05 | 10.12 | 3,330,160 | -0.11(-1.07%) |
Aug 22, 2003 | 10.37 | 10.44 | 10.22 | 10.23 | 5,784,223 | +0.03(+0.33%) |
Aug 21, 2003 | 10.28 | 10.32 | 10.12 | 10.20 | 4,137,015 | -0.08(-0.78%) |
Aug 20, 2003 | 9.597 | 10.45 | 9.519 | 10.28 | 14,406,266 | +0.22(+2.15%) |
Aug 19, 2003 | 10.14 | 10.20 | 9.979 | 10.06 | 7,884,205 | -0.06(-0.64%) |
Aug 18, 2003 | 9.999 | 10.18 | 9.939 | 10.13 | 5,752,749 | +0.21(+2.13%) |
Aug 15, 2003 | 9.997 | 10.02 | 9.855 | 9.915 | 1,474,101 | -0.06(-0.56%) |
Aug 14, 2003 | 9.893 | 10.00 | 9.786 | 9.970 | 4,697,250 | +0.17(+1.75%) |
Aug 13, 2003 | 9.730 | 9.853 | 9.641 | 9.799 | 5,581,441 | +0.14(+1.47%) |
Aug 12, 2003 | 9.521 | 9.668 | 9.468 | 9.657 | 3,291,492 | +0.10(+1.05%) |
Aug 11, 2003 | 9.374 | 9.595 | 9.301 | 9.557 | 4,597,883 | +0.15(+1.58%) |
Aug 08, 2003 | 9.446 | 9.586 | 9.288 | 9.408 | 4,665,552 | -0.10(-1.08%) |
Aug 07, 2003 | 9.421 | 9.632 | 9.306 | 9.510 | 4,838,433 | +0.10(+1.06%) |
Aug 06, 2003 | 9.497 | 9.675 | 9.341 | 9.410 | 5,838,178 | -0.09(-0.91%) |
Aug 05, 2003 | 9.590 | 9.726 | 9.459 | 9.497 | 4,625,310 | -0.08(-0.81%) |
Aug 04, 2003 | 9.523 | 9.726 | 9.268 | 9.575 | 5,621,458 | +0.04(+0.44%) |
Aug 01, 2003 | 9.466 | 9.715 | 9.452 | 9.532 | 5,599,564 | -0.06(-0.63%) |
Jul 31, 2003 | 9.563 | 9.877 | 9.470 | 9.592 | 6,785,767 | +0.19(+2.03%) |
Jul 30, 2003 | 9.508 | 9.764 | 9.303 | 9.401 | 5,639,893 | -0.10(-1.08%) |
Jul 29, 2003 | 9.452 | 9.639 | 9.205 | 9.503 | 6,614,234 | +0.08(+0.80%) |
Jul 28, 2003 | 9.441 | 9.499 | 9.343 | 9.428 | 2,887,053 | +0.00(+0.05%) |
Jul 25, 2003 | 9.321 | 9.455 | 9.163 | 9.423 | 5,453,298 | +0.14(+1.51%) |
Jul 24, 2003 | 9.334 | 9.408 | 9.252 | 9.283 | 8,204,339 | +0.10(+1.07%) |
Jul 23, 2003 | 9.363 | 9.408 | 9.005 | 9.185 | 7,184,361 | +0.11(+1.20%) |
Jul 22, 2003 | 9.023 | 9.156 | 8.841 | 9.076 | 6,081,876 | +0.09(+0.96%) |
Jul 21, 2003 | 8.963 | 9.007 | 8.765 | 8.990 | 6,479,796 | -0.04(-0.49%) |
Jul 18, 2003 | 9.143 | 9.174 | 8.950 | 9.034 | 5,199,933 | -0.10(-1.12%) |
Jul 17, 2003 | 9.374 | 9.414 | 8.965 | 9.136 | 8,531,892 | -0.33(-3.52%) |
Jul 16, 2003 | 9.721 | 9.752 | 9.346 | 9.470 | 5,369,892 | -0.14(-1.46%) |
Jul 15, 2003 | 9.664 | 9.746 | 9.561 | 9.610 | 6,153,367 | -0.17(-1.77%) |
Jul 14, 2003 | 9.697 | 9.968 | 9.675 | 9.784 | 8,106,545 | +0.15(+1.59%) |
Jul 11, 2003 | 9.764 | 9.850 | 9.597 | 9.630 | 4,273,027 | +0.03(+0.32%) |
Jul 10, 2003 | 9.906 | 9.906 | 9.503 | 9.599 | 5,425,196 | -0.27(-2.73%) |
Jul 09, 2003 | 9.973 | 10.06 | 9.733 | 9.868 | 9,869,981 | +0.09(+0.89%) |
Jul 08, 2003 | 9.984 | 9.986 | 9.597 | 9.781 | 7,798,776 | -0.19(-1.94%) |
Jul 07, 2003 | 9.933 | 10.09 | 9.839 | 9.975 | 6,912,336 | +0.24(+2.42%) |
Jul 03, 2003 | 10.04 | 10.10 | 9.708 | 9.739 | 5,554,239 | -0.30(-3.01%) |
Jul 02, 2003 | 10.01 | 10.12 | 9.913 | 10.04 | 4,275,051 | +0.04(+0.36%) |
Jul 01, 2003 | 9.790 | 10.04 | 9.666 | 10.01 | 5,462,965 | +0.09(+0.87%) |
Jun 30, 2003 | 9.917 | 10.09 | 9.855 | 9.919 | 5,505,005 | +0.04(+0.45%) |
Jun 27, 2003 | 9.726 | 9.922 | 9.630 | 9.875 | 6,767,781 | +0.16(+1.63%) |
Jun 26, 2003 | 10.15 | 10.15 | 9.646 | 9.717 | 12,398,233 | -0.34(-3.36%) |
Jun 25, 2003 | 10.12 | 10.23 | 10.05 | 10.05 | 5,707,112 | +0.01(+0.09%) |
Jun 24, 2003 | 10.33 | 10.33 | 9.964 | 10.05 | 7,758,984 | -0.17(-1.65%) |
Jun 23, 2003 | 10.24 | 10.34 | 10.07 | 10.22 | 5,764,889 | -0.04(-0.43%) |
Jun 20, 2003 | 10.38 | 10.38 | 10.12 | 10.26 | 7,673,779 | -0.01(-0.09%) |
Jun 19, 2003 | 10.58 | 10.60 | 10.21 | 10.27 | 7,875,212 | -0.26(-2.47%) |
Jun 18, 2003 | 10.73 | 10.74 | 10.36 | 10.53 | 11,545,515 | -0.23(-2.13%) |
Jun 17, 2003 | 10.78 | 10.94 | 10.64 | 10.76 | 6,018,703 | +0.06(+0.52%) |
Jun 16, 2003 | 10.32 | 10.74 | 10.21 | 10.70 | 5,754,098 | +0.49(+4.84%) |
Jun 13, 2003 | 10.63 | 10.68 | 10.17 | 10.21 | 6,643,684 | -0.38(-3.59%) |
Jun 12, 2003 | 10.62 | 10.68 | 10.51 | 10.59 | 4,157,698 | -0.03(-0.25%) |
Jun 11, 2003 | 10.51 | 10.65 | 10.36 | 10.62 | 6,777,224 | +0.15(+1.47%) |
Jun 10, 2003 | 10.27 | 10.49 | 10.24 | 10.46 | 4,354,635 | +0.17(+1.66%) |
Jun 09, 2003 | 10.23 | 10.40 | 10.21 | 10.29 | 4,883,090 | +0.06(+0.59%) |
Jun 06, 2003 | 10.33 | 10.65 | 10.23 | 10.23 | 10,256,211 | +0.00(+0.00%) |
Jun 05, 2003 | 10.36 | 10.44 | 10.06 | 10.23 | 9,991,156 | -0.30(-2.89%) |
Jun 04, 2003 | 10.26 | 10.62 | 10.12 | 10.54 | 8,913,401 | +0.29(+2.80%) |
Jun 03, 2003 | 9.950 | 10.29 | 9.853 | 10.25 | 7,698,509 | +0.29(+2.95%) |