Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.77 | 11.84 | 11.67 | 11.67 | 10,900 | -0.13(-1.13%) |
Aug 28, 2003 | 11.73 | 11.87 | 11.59 | 11.80 | 22,400 | +0.11(+0.97%) |
Aug 27, 2003 | 11.80 | 11.80 | 11.67 | 11.69 | 10,200 | -0.11(-0.96%) |
Aug 26, 2003 | 11.83 | 12.00 | 11.67 | 11.80 | 18,600 | +0.14(+1.20%) |
Aug 25, 2003 | 11.93 | 11.93 | 11.57 | 11.66 | 20,500 | -0.35(-2.89%) |
Aug 22, 2003 | 12.43 | 12.49 | 11.93 | 12.01 | 39,100 | -0.26(-2.12%) |
Aug 21, 2003 | 12.23 | 12.39 | 12.18 | 12.27 | 16,700 | +0.20(+1.66%) |
Aug 20, 2003 | 12.29 | 12.29 | 11.92 | 12.07 | 19,700 | -0.09(-0.71%) |
Aug 19, 2003 | 12.10 | 12.23 | 11.80 | 12.15 | 15,600 | +0.17(+1.39%) |
Aug 18, 2003 | 11.79 | 12.33 | 11.79 | 11.99 | 30,200 | +0.19(+1.58%) |
Aug 15, 2003 | 11.73 | 12.00 | 11.73 | 11.80 | 4,300 | +0.07(+0.57%) |
Aug 14, 2003 | 11.33 | 11.75 | 11.07 | 11.73 | 14,100 | +0.40(+3.53%) |
Aug 13, 2003 | 11.17 | 11.53 | 11.17 | 11.33 | 15,600 | +0.13(+1.19%) |
Aug 12, 2003 | 10.73 | 11.43 | 10.72 | 11.20 | 23,700 | +0.54(+5.07%) |
Aug 11, 2003 | 10.58 | 10.67 | 10.27 | 10.66 | 25,500 | +0.01(+0.12%) |
Aug 08, 2003 | 10.55 | 10.79 | 10.47 | 10.65 | 6,200 | +0.03(+0.25%) |
Aug 07, 2003 | 10.74 | 10.79 | 10.45 | 10.62 | 17,700 | -0.17(-1.55%) |
Aug 06, 2003 | 10.80 | 10.99 | 10.57 | 10.79 | 14,600 | -0.07(-0.61%) |
Aug 05, 2003 | 11.67 | 11.67 | 10.79 | 10.85 | 25,300 | -0.75(-6.44%) |
Aug 04, 2003 | 12.42 | 12.43 | 11.57 | 11.60 | 28,400 | -0.78(-6.30%) |
Aug 01, 2003 | 12.47 | 12.47 | 12.20 | 12.38 | 30,200 | -0.09(-0.70%) |
Jul 31, 2003 | 11.81 | 12.53 | 11.53 | 12.47 | 53,100 | +0.72(+6.13%) |
Jul 30, 2003 | 11.22 | 11.80 | 11.13 | 11.75 | 49,400 | +0.46(+4.08%) |
Jul 29, 2003 | 10.58 | 11.43 | 10.50 | 11.29 | 27,500 | +0.77(+7.36%) |
Jul 28, 2003 | 10.27 | 10.67 | 10.20 | 10.51 | 51,800 | +0.71(+7.28%) |
Jul 25, 2003 | 9.833 | 9.927 | 9.700 | 9.800 | 24,800 | +0.00(+0.00%) |
Jul 24, 2003 | 9.967 | 10.18 | 9.800 | 9.800 | 25,300 | -0.10(-1.01%) |
Jul 23, 2003 | 9.700 | 9.973 | 9.660 | 9.900 | 32,400 | +0.20(+2.06%) |
Jul 22, 2003 | 9.500 | 9.700 | 9.400 | 9.700 | 23,300 | +0.20(+2.11%) |
Jul 21, 2003 | 9.600 | 9.767 | 9.487 | 9.500 | 31,900 | -0.03(-0.35%) |
Jul 18, 2003 | 9.353 | 9.533 | 9.333 | 9.533 | 9,500 | +0.07(+0.70%) |
Jul 17, 2003 | 9.600 | 9.707 | 9.467 | 9.467 | 35,900 | -0.13(-1.39%) |
Jul 16, 2003 | 9.560 | 9.767 | 9.560 | 9.600 | 25,900 | +0.04(+0.42%) |
Jul 15, 2003 | 9.527 | 9.593 | 9.280 | 9.560 | 28,000 | +0.03(+0.28%) |
Jul 14, 2003 | 9.600 | 9.667 | 9.507 | 9.533 | 19,100 | +0.00(+0.00%) |
Jul 11, 2003 | 9.433 | 9.533 | 9.400 | 9.533 | 5,900 | +0.06(+0.63%) |
Jul 10, 2003 | 9.667 | 9.720 | 9.420 | 9.473 | 23,000 | -0.25(-2.54%) |
Jul 09, 2003 | 9.233 | 9.720 | 9.227 | 9.720 | 20,600 | +0.59(+6.42%) |
Jul 08, 2003 | 9.020 | 9.227 | 8.913 | 9.133 | 12,900 | +0.11(+1.26%) |
Jul 07, 2003 | 9.167 | 9.267 | 8.933 | 9.020 | 21,300 | -0.01(-0.07%) |
Jul 03, 2003 | 9.100 | 9.100 | 9.027 | 9.027 | 17,700 | -0.06(-0.66%) |
Jul 02, 2003 | 8.947 | 9.267 | 8.940 | 9.087 | 31,100 | +0.16(+1.79%) |
Jul 01, 2003 | 9.333 | 9.453 | 8.927 | 8.927 | 13,400 | -0.17(-1.90%) |
Jun 30, 2003 | 9.567 | 9.593 | 9.080 | 9.100 | 18,100 | -0.43(-4.55%) |
Jun 27, 2003 | 9.167 | 9.613 | 9.127 | 9.533 | 38,100 | +0.35(+3.77%) |
Jun 26, 2003 | 8.767 | 9.220 | 8.700 | 9.187 | 20,400 | +0.42(+4.79%) |
Jun 25, 2003 | 8.800 | 8.893 | 8.733 | 8.767 | 20,900 | -0.02(-0.23%) |
Jun 24, 2003 | 8.800 | 8.813 | 8.733 | 8.787 | 39,500 | +0.02(+0.23%) |
Jun 23, 2003 | 9.633 | 9.633 | 8.767 | 8.767 | 28,000 | -0.81(-8.49%) |
Jun 20, 2003 | 9.933 | 9.967 | 9.560 | 9.580 | 17,200 | -0.35(-3.56%) |
Jun 19, 2003 | 10.10 | 10.11 | 9.813 | 9.933 | 16,500 | -0.09(-0.93%) |
Jun 18, 2003 | 9.307 | 10.03 | 9.307 | 10.03 | 24,800 | +0.65(+6.97%) |
Jun 17, 2003 | 9.300 | 9.393 | 9.200 | 9.373 | 17,400 | +0.05(+0.50%) |
Jun 16, 2003 | 9.347 | 9.347 | 9.273 | 9.327 | 21,600 | -0.04(-0.43%) |
Jun 13, 2003 | 9.780 | 9.780 | 9.367 | 9.367 | 8,500 | -0.41(-4.23%) |
Jun 12, 2003 | 9.300 | 9.780 | 9.273 | 9.780 | 36,800 | +0.41(+4.41%) |
Jun 11, 2003 | 9.367 | 9.367 | 9.333 | 9.367 | 31,500 | +0.03(+0.36%) |
Jun 10, 2003 | 9.313 | 9.367 | 9.300 | 9.333 | 12,900 | +0.06(+0.65%) |
Jun 09, 2003 | 9.567 | 9.567 | 9.267 | 9.273 | 10,400 | -0.29(-3.07%) |
Jun 06, 2003 | 9.367 | 9.633 | 9.340 | 9.567 | 30,500 | +0.27(+2.87%) |
Jun 05, 2003 | 9.267 | 9.307 | 9.200 | 9.300 | 5,100 | +0.03(+0.36%) |
Jun 04, 2003 | 9.347 | 9.467 | 9.233 | 9.267 | 40,300 | -0.05(-0.50%) |
Jun 03, 2003 | 9.340 | 9.360 | 9.233 | 9.313 | 18,200 | -0.02(-0.21%) |