Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.21 | 11.56 | 11.21 | 11.30 | 7,748,380 | +0.09(+0.80%) |
Jul 30, 2003 | 11.05 | 11.36 | 10.99 | 11.21 | 5,376,945 | +0.23(+2.13%) |
Jul 29, 2003 | 11.24 | 11.29 | 10.89 | 10.98 | 10,954,422 | -0.28(-2.47%) |
Jul 28, 2003 | 11.98 | 11.98 | 11.16 | 11.26 | 17,101,492 | -0.31(-2.66%) |
Jul 25, 2003 | 10.98 | 11.57 | 10.98 | 11.57 | 7,467,980 | +0.53(+4.82%) |
Jul 24, 2003 | 10.99 | 11.20 | 10.68 | 11.03 | 8,018,034 | +0.04(+0.41%) |
Jul 23, 2003 | 11.01 | 11.05 | 10.91 | 10.99 | 5,669,070 | -0.04(-0.37%) |
Jul 22, 2003 | 10.82 | 11.15 | 10.78 | 11.03 | 11,324,462 | +0.34(+3.14%) |
Jul 21, 2003 | 10.64 | 10.79 | 10.56 | 10.69 | 12,633,404 | +0.05(+0.46%) |
Jul 18, 2003 | 10.15 | 10.70 | 10.14 | 10.64 | 17,914,114 | +0.61(+6.08%) |
Jul 17, 2003 | 9.822 | 10.19 | 9.376 | 10.03 | 20,398,394 | +0.21(+2.17%) |
Jul 16, 2003 | 10.08 | 10.15 | 9.621 | 9.822 | 10,713,834 | -0.31(-3.07%) |
Jul 15, 2003 | 10.23 | 10.26 | 10.08 | 10.13 | 5,631,944 | -0.09(-0.92%) |
Jul 14, 2003 | 10.52 | 10.52 | 10.21 | 10.23 | 7,490,451 | -0.16(-1.50%) |
Jul 11, 2003 | 10.18 | 10.46 | 10.18 | 10.38 | 7,445,020 | +0.19(+1.85%) |
Jul 10, 2003 | 10.19 | 10.22 | 9.986 | 10.19 | 10,484,238 | -0.04(-0.40%) |
Jul 09, 2003 | 10.22 | 10.31 | 10.19 | 10.24 | 7,630,651 | -0.05(-0.48%) |
Jul 08, 2003 | 10.26 | 10.35 | 10.23 | 10.28 | 9,634,488 | -0.05(-0.51%) |
Jul 07, 2003 | 10.24 | 10.40 | 10.24 | 10.34 | 7,827,273 | +0.10(+1.00%) |
Jul 03, 2003 | 10.07 | 10.33 | 10.07 | 10.24 | 8,293,793 | -0.00(-0.04%) |
Jul 02, 2003 | 9.908 | 10.34 | 9.826 | 10.24 | 27,771,360 | -0.23(-2.23%) |
Jul 01, 2003 | 10.64 | 10.64 | 10.28 | 10.47 | 8,266,925 | -0.17(-1.62%) |
Jun 30, 2003 | 10.44 | 10.73 | 10.44 | 10.64 | 11,217,480 | +0.35(+3.38%) |
Jun 27, 2003 | 10.31 | 10.52 | 10.15 | 10.30 | 5,195,711 | -0.09(-0.91%) |
Jun 26, 2003 | 10.29 | 10.41 | 10.22 | 10.39 | 5,270,208 | +0.16(+1.52%) |
Jun 25, 2003 | 10.28 | 10.47 | 10.18 | 10.24 | 5,959,729 | -0.04(-0.40%) |
Jun 24, 2003 | 10.45 | 10.51 | 10.15 | 10.28 | 10,562,643 | -0.04(-0.44%) |
Jun 23, 2003 | 10.51 | 10.63 | 10.26 | 10.32 | 6,973,127 | -0.29(-2.70%) |
Jun 20, 2003 | 10.51 | 10.71 | 10.51 | 10.61 | 8,700,716 | +0.14(+1.33%) |
Jun 19, 2003 | 10.80 | 10.81 | 10.44 | 10.47 | 10,362,845 | -0.29(-2.66%) |
Jun 18, 2003 | 10.81 | 10.89 | 10.60 | 10.76 | 8,353,146 | -0.06(-0.53%) |
Jun 17, 2003 | 10.89 | 10.93 | 10.77 | 10.81 | 10,572,657 | +0.17(+1.58%) |
Jun 16, 2003 | 10.07 | 10.64 | 10.07 | 10.64 | 8,591,780 | +0.40(+3.88%) |
Jun 13, 2003 | 10.48 | 10.55 | 10.18 | 10.25 | 12,794,121 | -0.23(-2.23%) |
Jun 12, 2003 | 10.81 | 10.82 | 10.32 | 10.48 | 15,666,271 | -0.35(-3.21%) |
Jun 11, 2003 | 10.52 | 10.85 | 10.42 | 10.83 | 6,166,854 | +0.27(+2.56%) |
Jun 10, 2003 | 10.51 | 10.56 | 10.39 | 10.56 | 5,851,770 | +0.15(+1.46%) |
Jun 09, 2003 | 10.64 | 10.64 | 10.28 | 10.41 | 9,492,578 | -0.27(-2.57%) |
Jun 06, 2003 | 10.73 | 10.93 | 10.59 | 10.68 | 8,760,069 | +0.03(+0.27%) |
Jun 05, 2003 | 10.32 | 10.70 | 10.19 | 10.65 | 12,016,914 | +0.15(+1.44%) |
Jun 04, 2003 | 10.37 | 10.78 | 10.35 | 10.50 | 8,897,338 | +0.13(+1.22%) |
Jun 03, 2003 | 10.21 | 10.46 | 10.19 | 10.37 | 7,116,502 | +0.17(+1.64%) |
Jun 02, 2003 | 10.94 | 10.94 | 10.17 | 10.21 | 12,182,517 | -0.17(-1.62%) |
May 30, 2003 | 9.908 | 10.38 | 9.896 | 10.37 | 11,610,969 | +0.62(+6.38%) |
May 29, 2003 | 9.765 | 9.883 | 9.720 | 9.752 | 8,592,513 | -0.03(-0.33%) |
May 28, 2003 | 9.703 | 9.851 | 9.662 | 9.785 | 11,612,923 | +0.07(+0.67%) |
May 27, 2003 | 9.601 | 9.752 | 9.548 | 9.720 | 9,483,052 | -0.04(-0.38%) |
May 23, 2003 | 9.724 | 9.826 | 9.621 | 9.756 | 8,417,140 | +0.19(+1.97%) |
May 22, 2003 | 9.429 | 9.625 | 9.429 | 9.568 | 7,881,741 | +0.12(+1.30%) |
May 21, 2003 | 9.339 | 9.462 | 9.298 | 9.445 | 8,072,502 | +0.07(+0.79%) |
May 20, 2003 | 9.253 | 9.396 | 9.187 | 9.371 | 15,980,378 | +0.17(+1.87%) |
May 19, 2003 | 9.216 | 9.376 | 9.069 | 9.200 | 13,225,469 | -0.01(-0.13%) |
May 16, 2003 | 9.752 | 9.867 | 8.905 | 9.212 | 38,366,732 | -0.87(-8.65%) |
May 15, 2003 | 9.826 | 10.12 | 9.781 | 10.08 | 20,702,974 | +0.48(+5.03%) |
May 14, 2003 | 9.580 | 9.621 | 9.195 | 9.601 | 16,174,802 | +0.12(+1.30%) |
May 13, 2003 | 9.339 | 9.769 | 9.318 | 9.478 | 14,974,063 | +0.17(+1.85%) |
May 12, 2003 | 9.171 | 9.376 | 9.130 | 9.306 | 12,013,983 | +0.09(+1.02%) |
May 09, 2003 | 9.220 | 9.318 | 9.167 | 9.212 | 11,779,502 | +0.00(+0.00%) |
May 08, 2003 | 9.363 | 9.404 | 9.171 | 9.212 | 11,274,391 | -0.18(-1.88%) |
May 07, 2003 | 9.396 | 9.486 | 9.355 | 9.388 | 11,312,494 | -0.00(-0.04%) |
May 06, 2003 | 9.457 | 9.498 | 9.355 | 9.392 | 12,198,881 | -0.12(-1.25%) |
May 05, 2003 | 9.613 | 9.634 | 9.363 | 9.511 | 10,006,483 | -0.09(-0.90%) |
May 02, 2003 | 9.429 | 9.679 | 9.314 | 9.597 | 8,748,101 | +0.14(+1.43%) |