Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.84 | 11.13 | 10.78 | 11.07 | 467,900 | +0.45(+4.24%) |
Aug 28, 2003 | 10.45 | 10.79 | 10.45 | 10.62 | 336,200 | -0.14(-1.30%) |
Aug 27, 2003 | 10.23 | 10.82 | 10.23 | 10.76 | 460,600 | +0.31(+2.97%) |
Aug 26, 2003 | 10.62 | 10.72 | 10.15 | 10.45 | 782,100 | -0.35(-3.24%) |
Aug 25, 2003 | 11.14 | 11.15 | 10.60 | 10.80 | 339,200 | -0.43(-3.83%) |
Aug 22, 2003 | 11.20 | 11.60 | 11.10 | 11.23 | 180,800 | -0.07(-0.62%) |
Aug 21, 2003 | 11.55 | 11.60 | 11.13 | 11.30 | 189,900 | -0.23(-1.99%) |
Aug 20, 2003 | 11.23 | 11.60 | 11.22 | 11.53 | 139,400 | +0.08(+0.70%) |
Aug 19, 2003 | 11.66 | 11.75 | 11.38 | 11.45 | 206,700 | -0.11(-0.95%) |
Aug 18, 2003 | 11.58 | 11.77 | 11.25 | 11.56 | 311,900 | +0.38(+3.40%) |
Aug 15, 2003 | 11.20 | 11.59 | 11.06 | 11.18 | 266,200 | -0.21(-1.84%) |
Aug 14, 2003 | 11.75 | 12.06 | 11.10 | 11.39 | 380,100 | -0.45(-3.80%) |
Aug 13, 2003 | 11.40 | 12.55 | 11.40 | 11.84 | 320,200 | +0.44(+3.86%) |
Aug 12, 2003 | 11.49 | 11.65 | 11.26 | 11.40 | 136,500 | +0.13(+1.15%) |
Aug 11, 2003 | 11.42 | 12.20 | 11.14 | 11.27 | 194,700 | +0.14(+1.26%) |
Aug 08, 2003 | 11.05 | 11.30 | 11.00 | 11.13 | 307,800 | +0.08(+0.72%) |
Aug 07, 2003 | 11.06 | 11.25 | 10.95 | 11.05 | 131,900 | -0.12(-1.07%) |
Aug 06, 2003 | 12.20 | 12.40 | 10.94 | 11.17 | 526,500 | -0.78(-6.53%) |
Aug 05, 2003 | 11.99 | 12.20 | 11.82 | 11.95 | 228,100 | +0.11(+0.93%) |
Aug 04, 2003 | 12.29 | 12.33 | 11.77 | 11.84 | 391,500 | -0.62(-4.98%) |
Aug 01, 2003 | 12.84 | 13.00 | 12.29 | 12.46 | 238,600 | -0.54(-4.15%) |
Jul 31, 2003 | 13.50 | 13.50 | 12.56 | 13.00 | 881,100 | -0.55(-4.06%) |
Jul 30, 2003 | 13.15 | 13.85 | 12.90 | 13.55 | 752,700 | +0.29(+2.19%) |
Jul 29, 2003 | 14.29 | 14.33 | 13.00 | 13.26 | 457,100 | -1.04(-7.27%) |
Jul 28, 2003 | 13.96 | 14.37 | 13.80 | 14.30 | 676,200 | +0.47(+3.40%) |
Jul 25, 2003 | 12.04 | 14.00 | 11.65 | 13.83 | 951,800 | +1.20(+9.50%) |
Jul 24, 2003 | 12.50 | 13.00 | 12.33 | 12.63 | 357,600 | +0.33(+2.68%) |
Jul 23, 2003 | 11.60 | 12.31 | 11.50 | 12.30 | 286,500 | +0.71(+6.13%) |
Jul 22, 2003 | 11.16 | 11.83 | 10.50 | 11.59 | 348,700 | +0.37(+3.30%) |
Jul 21, 2003 | 11.54 | 12.02 | 10.47 | 11.22 | 336,300 | -0.13(-1.15%) |
Jul 18, 2003 | 11.08 | 11.85 | 9.940 | 11.35 | 917,100 | +0.24(+2.16%) |
Jul 17, 2003 | 12.79 | 12.99 | 11.10 | 11.11 | 838,000 | -1.89(-14.54%) |
Jul 16, 2003 | 13.55 | 13.55 | 12.50 | 13.00 | 589,100 | -0.47(-3.49%) |
Jul 15, 2003 | 13.26 | 13.60 | 13.05 | 13.47 | 232,200 | +0.29(+2.20%) |
Jul 14, 2003 | 13.10 | 13.70 | 13.05 | 13.18 | 305,800 | -0.20(-1.49%) |
Jul 11, 2003 | 13.29 | 13.90 | 13.24 | 13.38 | 221,337 | -0.12(-0.89%) |
Jul 10, 2003 | 14.30 | 14.30 | 12.90 | 13.50 | 294,400 | -0.35(-2.53%) |
Jul 09, 2003 | 13.34 | 13.95 | 12.50 | 13.85 | 535,600 | +0.48(+3.59%) |
Jul 08, 2003 | 14.10 | 14.10 | 13.29 | 13.37 | 595,900 | -0.73(-5.18%) |
Jul 07, 2003 | 14.70 | 14.77 | 14.00 | 14.10 | 578,700 | +0.30(+2.17%) |
Jul 03, 2003 | 13.60 | 14.01 | 13.50 | 13.80 | 282,300 | +0.32(+2.37%) |
Jul 02, 2003 | 13.11 | 13.71 | 12.99 | 13.48 | 516,436 | +0.44(+3.37%) |
Jul 01, 2003 | 13.04 | 13.07 | 12.19 | 13.04 | 350,700 | +0.44(+3.49%) |
Jun 30, 2003 | 11.88 | 12.69 | 11.85 | 12.60 | 576,600 | +0.73(+6.15%) |
Jun 27, 2003 | 11.50 | 12.06 | 11.50 | 11.87 | 592,900 | +0.13(+1.11%) |
Jun 26, 2003 | 11.53 | 11.75 | 10.68 | 11.74 | 422,800 | +0.37(+3.25%) |
Jun 25, 2003 | 11.40 | 11.51 | 11.26 | 11.37 | 205,100 | -0.11(-0.96%) |
Jun 24, 2003 | 11.50 | 11.75 | 11.48 | 11.48 | 264,500 | -0.02(-0.17%) |
Jun 23, 2003 | 11.98 | 11.98 | 11.25 | 11.50 | 317,400 | -0.25(-2.13%) |
Jun 20, 2003 | 11.95 | 11.98 | 11.50 | 11.75 | 150,700 | +0.09(+0.77%) |
Jun 19, 2003 | 11.75 | 11.90 | 11.50 | 11.66 | 336,000 | -0.15(-1.27%) |
Jun 18, 2003 | 12.01 | 12.03 | 11.35 | 11.81 | 348,500 | -0.09(-0.76%) |
Jun 17, 2003 | 11.83 | 11.91 | 11.36 | 11.90 | 284,800 | +0.15(+1.28%) |
Jun 16, 2003 | 10.75 | 12.07 | 10.65 | 11.75 | 525,400 | +0.94(+8.70%) |
Jun 13, 2003 | 11.02 | 11.14 | 10.75 | 10.81 | 116,500 | -0.19(-1.73%) |
Jun 12, 2003 | 10.98 | 11.25 | 10.75 | 11.00 | 210,300 | +0.11(+1.01%) |
Jun 11, 2003 | 10.00 | 11.09 | 9.850 | 10.89 | 282,000 | +0.81(+8.04%) |
Jun 10, 2003 | 9.690 | 10.38 | 9.400 | 10.08 | 328,900 | +0.48(+5.00%) |
Jun 09, 2003 | 9.490 | 10.03 | 9.310 | 9.600 | 378,655 | +0.11(+1.16%) |
Jun 06, 2003 | 10.10 | 10.38 | 9.340 | 9.490 | 646,600 | -0.73(-7.14%) |
Jun 05, 2003 | 10.41 | 10.61 | 10.01 | 10.22 | 517,300 | -0.08(-0.78%) |
Jun 04, 2003 | 10.40 | 10.73 | 10.25 | 10.30 | 512,200 | +0.00(+0.00%) |
Jun 03, 2003 | 10.16 | 10.65 | 10.03 | 10.30 | 467,100 | +0.07(+0.68%) |