Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 11.63 | 11.64 | 11.56 | 11.59 | 36,258 | -0.04(-0.33%) |
Aug 28, 2003 | 11.63 | 11.67 | 11.57 | 11.63 | 126,004 | +0.03(+0.29%) |
Aug 27, 2003 | 11.23 | 11.92 | 11.23 | 11.59 | 856,830 | +0.31(+2.77%) |
Aug 26, 2003 | 10.93 | 11.35 | 10.88 | 11.28 | 187,720 | +0.35(+3.20%) |
Aug 25, 2003 | 10.69 | 10.96 | 10.60 | 10.93 | 72,774 | +0.26(+2.40%) |
Aug 22, 2003 | 10.60 | 10.82 | 10.60 | 10.67 | 166,120 | +0.03(+0.26%) |
Aug 21, 2003 | 10.89 | 10.99 | 10.63 | 10.65 | 201,864 | -0.17(-1.60%) |
Aug 20, 2003 | 10.39 | 10.83 | 10.39 | 10.82 | 160,977 | +0.45(+4.31%) |
Aug 19, 2003 | 10.32 | 10.42 | 10.27 | 10.37 | 152,491 | +0.01(+0.09%) |
Aug 18, 2003 | 10.16 | 10.40 | 10.16 | 10.36 | 143,747 | +0.22(+2.21%) |
Aug 15, 2003 | 10.15 | 10.15 | 10.11 | 10.14 | 63,002 | +0.09(+0.85%) |
Aug 14, 2003 | 9.940 | 10.14 | 9.916 | 10.05 | 100,289 | +0.07(+0.74%) |
Aug 13, 2003 | 9.770 | 10.01 | 9.770 | 9.980 | 156,348 | +0.26(+2.66%) |
Aug 12, 2003 | 9.527 | 9.780 | 9.527 | 9.722 | 148,376 | +0.24(+2.52%) |
Aug 11, 2003 | 9.498 | 9.557 | 9.411 | 9.483 | 77,145 | +0.03(+0.35%) |
Aug 08, 2003 | 9.702 | 9.702 | 9.411 | 9.450 | 358,727 | -0.25(-2.61%) |
Aug 07, 2003 | 9.675 | 9.868 | 9.675 | 9.702 | 210,350 | +0.08(+0.79%) |
Aug 06, 2003 | 9.597 | 9.724 | 9.592 | 9.627 | 73,545 | +0.02(+0.20%) |
Aug 05, 2003 | 9.638 | 9.741 | 9.479 | 9.607 | 318,354 | -0.09(-0.94%) |
Aug 04, 2003 | 9.741 | 9.916 | 9.699 | 9.699 | 430,472 | +0.05(+0.56%) |
Aug 01, 2003 | 9.286 | 9.718 | 9.216 | 9.644 | 618,707 | +0.40(+4.29%) |
Jul 31, 2003 | 8.911 | 9.403 | 8.911 | 9.247 | 1,233,815 | +0.34(+3.82%) |
Jul 30, 2003 | 8.886 | 8.954 | 8.791 | 8.907 | 97,717 | +0.04(+0.46%) |
Jul 29, 2003 | 9.032 | 9.032 | 8.711 | 8.866 | 180,263 | -0.17(-1.83%) |
Jul 28, 2003 | 9.129 | 9.137 | 8.983 | 9.032 | 61,973 | -0.06(-0.64%) |
Jul 25, 2003 | 9.148 | 9.158 | 9.051 | 9.090 | 80,745 | -0.04(-0.43%) |
Jul 24, 2003 | 9.265 | 9.275 | 9.129 | 9.129 | 85,374 | -0.12(-1.34%) |
Jul 23, 2003 | 9.212 | 9.284 | 9.067 | 9.253 | 305,239 | -0.02(-0.23%) |
Jul 22, 2003 | 9.222 | 9.364 | 9.222 | 9.275 | 217,550 | +0.01(+0.15%) |
Jul 21, 2003 | 9.430 | 9.644 | 9.094 | 9.261 | 481,902 | -0.29(-3.01%) |
Jul 18, 2003 | 9.034 | 9.613 | 9.034 | 9.549 | 939,890 | +0.52(+5.73%) |
Jul 17, 2003 | 9.255 | 9.310 | 8.847 | 9.032 | 283,124 | -0.18(-2.00%) |
Jul 16, 2003 | 9.294 | 9.294 | 9.061 | 9.216 | 112,375 | -0.05(-0.52%) |
Jul 15, 2003 | 9.421 | 9.430 | 9.265 | 9.265 | 238,379 | -0.11(-1.14%) |
Jul 14, 2003 | 9.619 | 9.741 | 9.294 | 9.372 | 208,293 | -0.20(-2.07%) |
Jul 11, 2003 | 9.275 | 9.625 | 9.275 | 9.570 | 186,435 | +0.24(+2.54%) |
Jul 10, 2003 | 9.294 | 9.413 | 9.263 | 9.333 | 97,974 | -0.05(-0.58%) |
Jul 09, 2003 | 9.226 | 9.389 | 9.139 | 9.387 | 283,124 | +0.15(+1.58%) |
Jul 08, 2003 | 9.032 | 9.354 | 8.964 | 9.242 | 355,126 | +0.23(+2.59%) |
Jul 07, 2003 | 8.227 | 9.039 | 8.227 | 9.008 | 850,401 | +0.78(+9.50%) |
Jul 03, 2003 | 8.275 | 8.275 | 8.215 | 8.227 | 225,008 | -0.05(-0.59%) |
Jul 02, 2003 | 8.071 | 8.297 | 8.030 | 8.275 | 197,749 | +0.20(+2.53%) |
Jul 01, 2003 | 7.972 | 8.166 | 7.952 | 8.071 | 282,867 | -0.00(-0.02%) |
Jun 30, 2003 | 7.661 | 8.089 | 7.591 | 8.073 | 425,329 | +0.37(+4.85%) |
Jun 27, 2003 | 8.098 | 8.098 | 7.694 | 7.700 | 194,921 | -0.42(-5.15%) |
Jun 26, 2003 | 8.166 | 8.295 | 8.118 | 8.118 | 164,577 | -0.00(-0.02%) |
Jun 25, 2003 | 7.906 | 8.129 | 7.855 | 8.120 | 114,946 | +0.22(+2.73%) |
Jun 24, 2003 | 7.933 | 7.960 | 7.832 | 7.904 | 89,746 | -0.07(-0.83%) |
Jun 23, 2003 | 8.244 | 8.256 | 7.896 | 7.970 | 139,890 | -0.25(-3.01%) |
Jun 20, 2003 | 8.196 | 8.217 | 8.108 | 8.217 | 131,147 | +0.01(+0.14%) |
Jun 19, 2003 | 8.205 | 8.273 | 8.186 | 8.205 | 246,865 | -0.03(-0.38%) |
Jun 18, 2003 | 8.118 | 8.293 | 8.112 | 8.236 | 172,291 | +0.12(+1.53%) |
Jun 17, 2003 | 8.308 | 8.310 | 8.096 | 8.112 | 354,869 | -0.20(-2.36%) |
Jun 16, 2003 | 8.166 | 8.322 | 8.141 | 8.308 | 217,807 | +0.14(+1.74%) |
Jun 13, 2003 | 8.081 | 8.205 | 8.063 | 8.166 | 172,806 | +0.09(+1.06%) |
Jun 12, 2003 | 7.923 | 8.108 | 7.923 | 8.081 | 122,147 | +0.16(+1.99%) |
Jun 11, 2003 | 7.904 | 7.933 | 7.727 | 7.923 | 201,092 | +0.03(+0.34%) |
Jun 10, 2003 | 7.966 | 8.011 | 7.861 | 7.896 | 101,575 | -0.08(-1.02%) |
Jun 09, 2003 | 7.966 | 8.030 | 7.896 | 7.978 | 104,146 | -0.12(-1.54%) |
Jun 06, 2003 | 8.030 | 8.322 | 8.030 | 8.102 | 375,956 | +0.04(+0.43%) |
Jun 05, 2003 | 8.108 | 8.116 | 8.011 | 8.067 | 195,692 | -0.05(-0.62%) |
Jun 04, 2003 | 7.952 | 8.143 | 7.952 | 8.118 | 229,379 | +0.18(+2.30%) |
Jun 03, 2003 | 8.011 | 8.011 | 7.923 | 7.935 | 206,235 | -0.08(-0.95%) |