Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.19 | 10.39 | 10.15 | 10.28 | 3,131,411 | +0.10(+1.01%) |
Aug 28, 2003 | 9.761 | 10.22 | 9.761 | 10.18 | 2,332,895 | +0.38(+3.88%) |
Aug 27, 2003 | 9.774 | 9.922 | 9.688 | 9.801 | 1,045,137 | +0.01(+0.13%) |
Aug 26, 2003 | 9.666 | 9.838 | 9.621 | 9.787 | 1,145,918 | -0.05(-0.48%) |
Aug 25, 2003 | 9.939 | 9.941 | 9.654 | 9.834 | 1,320,285 | -0.11(-1.06%) |
Aug 22, 2003 | 10.31 | 10.53 | 9.823 | 9.939 | 2,499,263 | -0.23(-2.25%) |
Aug 21, 2003 | 9.847 | 10.17 | 9.812 | 10.17 | 1,623,695 | +0.36(+3.69%) |
Aug 20, 2003 | 9.921 | 9.952 | 9.735 | 9.806 | 1,249,365 | -0.12(-1.17%) |
Aug 19, 2003 | 9.574 | 10.01 | 9.562 | 9.922 | 2,560,319 | +0.36(+3.79%) |
Aug 18, 2003 | 8.966 | 9.622 | 8.966 | 9.561 | 2,008,422 | +0.64(+7.12%) |
Aug 15, 2003 | 9.056 | 9.142 | 8.885 | 8.925 | 225,291 | -0.11(-1.25%) |
Aug 14, 2003 | 8.859 | 9.133 | 8.743 | 9.037 | 1,469,324 | +0.32(+3.72%) |
Aug 13, 2003 | 8.784 | 8.842 | 8.664 | 8.713 | 845,707 | -0.06(-0.64%) |
Aug 12, 2003 | 8.692 | 8.945 | 8.664 | 8.769 | 1,309,087 | +0.09(+1.08%) |
Aug 11, 2003 | 8.482 | 8.722 | 8.480 | 8.675 | 1,858,850 | +0.18(+2.12%) |
Aug 08, 2003 | 8.522 | 8.533 | 8.387 | 8.495 | 1,836,455 | -0.01(-0.11%) |
Aug 07, 2003 | 8.651 | 8.713 | 8.409 | 8.505 | 1,356,011 | -0.15(-1.71%) |
Aug 06, 2003 | 8.720 | 8.775 | 8.542 | 8.653 | 2,054,547 | -0.11(-1.22%) |
Aug 05, 2003 | 8.987 | 9.035 | 8.734 | 8.760 | 2,288,103 | -0.21(-2.34%) |
Aug 04, 2003 | 8.874 | 9.071 | 8.767 | 8.970 | 1,949,500 | +0.09(+1.01%) |
Aug 01, 2003 | 9.133 | 9.215 | 8.861 | 8.880 | 1,508,250 | -0.28(-3.05%) |
Jul 31, 2003 | 9.067 | 9.377 | 9.058 | 9.159 | 3,540,401 | +0.12(+1.37%) |
Jul 30, 2003 | 9.247 | 9.281 | 9.005 | 9.035 | 2,224,115 | -0.10(-1.11%) |
Jul 29, 2003 | 9.105 | 9.304 | 9.058 | 9.137 | 2,573,916 | -0.32(-3.35%) |
Jul 28, 2003 | 9.210 | 9.508 | 9.180 | 9.454 | 2,692,560 | +0.29(+3.13%) |
Jul 25, 2003 | 8.998 | 9.208 | 8.975 | 9.167 | 1,520,247 | +0.17(+1.87%) |
Jul 24, 2003 | 9.079 | 9.230 | 8.964 | 8.998 | 2,835,467 | -0.03(-0.33%) |
Jul 23, 2003 | 9.199 | 9.279 | 8.964 | 9.028 | 2,139,864 | -0.16(-1.73%) |
Jul 22, 2003 | 8.831 | 9.354 | 8.814 | 9.187 | 4,961,468 | +0.35(+3.90%) |
Jul 21, 2003 | 9.324 | 9.369 | 8.764 | 8.842 | 3,567,863 | -0.44(-4.75%) |
Jul 18, 2003 | 9.067 | 9.330 | 8.869 | 9.283 | 3,452,684 | +0.23(+2.59%) |
Jul 17, 2003 | 9.424 | 9.465 | 8.996 | 9.049 | 5,524,562 | -0.65(-6.73%) |
Jul 16, 2003 | 9.922 | 9.986 | 9.658 | 9.701 | 5,730,123 | -0.11(-1.07%) |
Jul 15, 2003 | 11.65 | 11.66 | 9.634 | 9.806 | 29,371,016 | -1.17(-10.65%) |
Jul 14, 2003 | 10.70 | 11.09 | 10.69 | 10.97 | 1,715,944 | +0.38(+3.56%) |
Jul 11, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 782,786 | +0.03(+0.27%) |
Jul 10, 2003 | 10.80 | 10.82 | 10.54 | 10.57 | 1,160,582 | -0.30(-2.74%) |
Jul 09, 2003 | 10.91 | 11.11 | 10.85 | 10.87 | 1,297,889 | -0.06(-0.51%) |
Jul 08, 2003 | 10.92 | 11.08 | 10.82 | 10.92 | 1,704,479 | +0.01(+0.05%) |
Jul 07, 2003 | 10.51 | 10.97 | 10.49 | 10.92 | 2,606,977 | +0.47(+4.54%) |
Jul 03, 2003 | 10.19 | 10.49 | 10.15 | 10.44 | 1,254,964 | +0.20(+1.90%) |
Jul 02, 2003 | 9.958 | 10.27 | 9.930 | 10.25 | 2,026,552 | +0.24(+2.44%) |
Jul 01, 2003 | 9.658 | 10.01 | 9.506 | 10.01 | 1,824,457 | +0.32(+3.35%) |
Jun 30, 2003 | 9.823 | 9.891 | 9.547 | 9.681 | 2,860,795 | -0.16(-1.62%) |
Jun 27, 2003 | 9.924 | 10.08 | 9.821 | 9.840 | 1,860,183 | -0.07(-0.70%) |
Jun 26, 2003 | 9.877 | 9.939 | 9.696 | 9.909 | 1,642,624 | +0.05(+0.49%) |
Jun 25, 2003 | 9.684 | 10.12 | 9.647 | 9.861 | 2,398,216 | +0.17(+1.70%) |
Jun 24, 2003 | 9.780 | 9.942 | 9.589 | 9.696 | 2,147,330 | -0.12(-1.22%) |
Jun 23, 2003 | 9.967 | 10.02 | 9.658 | 9.816 | 2,458,738 | -0.18(-1.76%) |
Jun 20, 2003 | 10.20 | 10.24 | 9.911 | 9.992 | 2,171,325 | -0.18(-1.73%) |
Jun 19, 2003 | 10.30 | 10.55 | 10.15 | 10.17 | 1,522,913 | -0.15(-1.49%) |
Jun 18, 2003 | 10.09 | 10.34 | 10.05 | 10.32 | 1,978,295 | +0.18(+1.81%) |
Jun 17, 2003 | 10.05 | 10.26 | 9.932 | 10.14 | 2,185,189 | +0.11(+1.07%) |
Jun 16, 2003 | 10.06 | 10.11 | 9.922 | 10.03 | 1,378,407 | -0.01(-0.13%) |
Jun 13, 2003 | 10.35 | 10.37 | 9.876 | 10.04 | 1,650,356 | -0.32(-3.06%) |
Jun 12, 2003 | 10.28 | 10.40 | 10.15 | 10.36 | 1,961,764 | +0.05(+0.45%) |
Jun 11, 2003 | 9.992 | 10.35 | 9.832 | 10.31 | 1,594,633 | +0.32(+3.23%) |
Jun 10, 2003 | 9.979 | 10.10 | 9.769 | 9.992 | 1,646,624 | +0.03(+0.32%) |
Jun 09, 2003 | 10.07 | 10.08 | 9.846 | 9.960 | 2,182,256 | -0.19(-1.85%) |
Jun 06, 2003 | 10.17 | 10.48 | 10.09 | 10.15 | 5,880,495 | +0.05(+0.46%) |
Jun 05, 2003 | 9.696 | 10.12 | 9.694 | 10.10 | 3,358,835 | +0.29(+2.98%) |
Jun 04, 2003 | 9.386 | 9.834 | 9.386 | 9.808 | 5,310,202 | +0.44(+4.68%) |
Jun 03, 2003 | 9.004 | 9.409 | 9.004 | 9.369 | 3,380,964 | +0.28(+3.03%) |