Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 10.19 | 10.39 | 10.14 | 10.28 | 3,131,977 | +0.10(+1.01%) |
Aug 28, 2003 | 9.759 | 10.22 | 9.759 | 10.18 | 2,333,316 | +0.38(+3.88%) |
Aug 27, 2003 | 9.772 | 9.921 | 9.687 | 9.799 | 1,045,325 | +0.01(+0.13%) |
Aug 26, 2003 | 9.664 | 9.836 | 9.619 | 9.786 | 1,146,125 | -0.05(-0.48%) |
Aug 25, 2003 | 9.938 | 9.939 | 9.653 | 9.833 | 1,320,523 | -0.10(-1.06%) |
Aug 22, 2003 | 10.31 | 10.53 | 9.821 | 9.938 | 2,499,715 | -0.23(-2.25%) |
Aug 21, 2003 | 9.846 | 10.17 | 9.810 | 10.17 | 1,623,988 | +0.36(+3.69%) |
Aug 20, 2003 | 9.919 | 9.951 | 9.733 | 9.804 | 1,249,590 | -0.12(-1.17%) |
Aug 19, 2003 | 9.572 | 10.00 | 9.561 | 9.921 | 2,560,781 | +0.36(+3.79%) |
Aug 18, 2003 | 8.964 | 9.621 | 8.964 | 9.559 | 2,008,785 | +0.64(+7.12%) |
Aug 15, 2003 | 9.054 | 9.141 | 8.884 | 8.923 | 225,331 | -0.11(-1.25%) |
Aug 14, 2003 | 8.858 | 9.131 | 8.741 | 9.036 | 1,469,589 | +0.32(+3.72%) |
Aug 13, 2003 | 8.783 | 8.841 | 8.663 | 8.711 | 845,860 | -0.06(-0.64%) |
Aug 12, 2003 | 8.691 | 8.944 | 8.663 | 8.768 | 1,309,323 | +0.09(+1.08%) |
Aug 11, 2003 | 8.481 | 8.721 | 8.479 | 8.674 | 1,859,186 | +0.18(+2.12%) |
Aug 08, 2003 | 8.520 | 8.531 | 8.385 | 8.494 | 1,836,786 | -0.01(-0.11%) |
Aug 07, 2003 | 8.649 | 8.711 | 8.408 | 8.503 | 1,356,256 | -0.15(-1.71%) |
Aug 06, 2003 | 8.719 | 8.773 | 8.541 | 8.651 | 2,054,918 | -0.11(-1.22%) |
Aug 05, 2003 | 8.985 | 9.034 | 8.732 | 8.758 | 2,288,516 | -0.21(-2.34%) |
Aug 04, 2003 | 8.873 | 9.069 | 8.766 | 8.968 | 1,949,852 | +0.09(+1.01%) |
Aug 01, 2003 | 9.131 | 9.214 | 8.859 | 8.878 | 1,508,522 | -0.28(-3.05%) |
Jul 31, 2003 | 9.066 | 9.375 | 9.056 | 9.158 | 3,541,040 | +0.12(+1.37%) |
Jul 30, 2003 | 9.246 | 9.279 | 9.004 | 9.034 | 2,224,517 | -0.10(-1.11%) |
Jul 29, 2003 | 9.103 | 9.302 | 9.056 | 9.135 | 2,574,381 | -0.32(-3.35%) |
Jul 28, 2003 | 9.208 | 9.506 | 9.178 | 9.452 | 2,693,047 | +0.29(+3.13%) |
Jul 25, 2003 | 8.996 | 9.206 | 8.974 | 9.165 | 1,520,522 | +0.17(+1.87%) |
Jul 24, 2003 | 9.077 | 9.229 | 8.963 | 8.996 | 2,835,979 | -0.03(-0.33%) |
Jul 23, 2003 | 9.197 | 9.278 | 8.963 | 9.026 | 2,140,251 | -0.16(-1.73%) |
Jul 22, 2003 | 8.829 | 9.353 | 8.813 | 9.186 | 4,962,363 | +0.34(+3.90%) |
Jul 21, 2003 | 9.323 | 9.368 | 8.762 | 8.841 | 3,568,507 | -0.44(-4.75%) |
Jul 18, 2003 | 9.066 | 9.328 | 8.867 | 9.281 | 3,453,308 | +0.23(+2.59%) |
Jul 17, 2003 | 9.422 | 9.463 | 8.994 | 9.047 | 5,525,559 | -0.65(-6.73%) |
Jul 16, 2003 | 9.921 | 9.984 | 9.656 | 9.699 | 5,731,158 | -0.10(-1.07%) |
Jul 15, 2003 | 11.65 | 11.65 | 9.632 | 9.804 | 29,376,318 | -1.17(-10.65%) |
Jul 14, 2003 | 10.70 | 11.09 | 10.69 | 10.97 | 1,716,254 | +0.38(+3.56%) |
Jul 11, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 782,927 | +0.03(+0.27%) |
Jul 10, 2003 | 10.80 | 10.82 | 10.54 | 10.57 | 1,160,791 | -0.30(-2.74%) |
Jul 09, 2003 | 10.91 | 11.11 | 10.85 | 10.87 | 1,298,123 | -0.06(-0.52%) |
Jul 08, 2003 | 10.91 | 11.08 | 10.82 | 10.92 | 1,704,787 | +0.01(+0.05%) |
Jul 07, 2003 | 10.51 | 10.97 | 10.49 | 10.92 | 2,607,447 | +0.47(+4.54%) |
Jul 03, 2003 | 10.19 | 10.49 | 10.14 | 10.44 | 1,255,190 | +0.20(+1.90%) |
Jul 02, 2003 | 9.956 | 10.27 | 9.928 | 10.25 | 2,026,918 | +0.24(+2.44%) |
Jul 01, 2003 | 9.656 | 10.00 | 9.504 | 10.00 | 1,824,786 | +0.32(+3.35%) |
Jun 30, 2003 | 9.821 | 9.889 | 9.546 | 9.679 | 2,861,312 | -0.16(-1.62%) |
Jun 27, 2003 | 9.923 | 10.08 | 9.819 | 9.838 | 1,860,519 | -0.07(-0.70%) |
Jun 26, 2003 | 9.876 | 9.938 | 9.694 | 9.908 | 1,642,921 | +0.05(+0.49%) |
Jun 25, 2003 | 9.683 | 10.12 | 9.645 | 9.859 | 2,398,649 | +0.16(+1.70%) |
Jun 24, 2003 | 9.778 | 9.940 | 9.587 | 9.694 | 2,147,717 | -0.12(-1.22%) |
Jun 23, 2003 | 9.966 | 10.02 | 9.656 | 9.814 | 2,459,182 | -0.18(-1.76%) |
Jun 20, 2003 | 10.20 | 10.24 | 9.909 | 9.990 | 2,171,717 | -0.18(-1.73%) |
Jun 19, 2003 | 10.30 | 10.55 | 10.15 | 10.17 | 1,523,188 | -0.15(-1.49%) |
Jun 18, 2003 | 10.09 | 10.33 | 10.05 | 10.32 | 1,978,652 | +0.18(+1.81%) |
Jun 17, 2003 | 10.05 | 10.26 | 9.930 | 10.14 | 2,185,584 | +0.11(+1.07%) |
Jun 16, 2003 | 10.06 | 10.11 | 9.921 | 10.03 | 1,378,656 | -0.01(-0.13%) |
Jun 13, 2003 | 10.35 | 10.37 | 9.874 | 10.04 | 1,650,654 | -0.32(-3.06%) |
Jun 12, 2003 | 10.28 | 10.40 | 10.15 | 10.36 | 1,962,119 | +0.05(+0.45%) |
Jun 11, 2003 | 9.990 | 10.34 | 9.831 | 10.31 | 1,594,921 | +0.32(+3.23%) |
Jun 10, 2003 | 9.977 | 10.10 | 9.767 | 9.990 | 1,646,921 | +0.03(+0.32%) |
Jun 09, 2003 | 10.07 | 10.08 | 9.844 | 9.958 | 2,182,650 | -0.19(-1.85%) |
Jun 06, 2003 | 10.17 | 10.47 | 10.09 | 10.15 | 5,881,557 | +0.05(+0.46%) |
Jun 05, 2003 | 9.694 | 10.12 | 9.692 | 10.10 | 3,359,442 | +0.29(+2.98%) |
Jun 04, 2003 | 9.384 | 9.833 | 9.384 | 9.806 | 5,311,161 | +0.44(+4.68%) |
Jun 03, 2003 | 9.002 | 9.407 | 9.002 | 9.368 | 3,381,575 | +0.28(+3.03%) |