Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.58 | 11.04 | 10.50 | 10.91 | 6,083,036 | +0.39(+3.72%) |
Jul 30, 2003 | 10.68 | 10.71 | 10.51 | 10.52 | 2,266,415 | -0.12(-1.13%) |
Jul 29, 2003 | 10.67 | 10.74 | 10.50 | 10.64 | 4,247,641 | -0.06(-0.61%) |
Jul 28, 2003 | 10.70 | 11.03 | 10.51 | 10.71 | 12,074,173 | +0.36(+3.47%) |
Jul 25, 2003 | 9.978 | 10.35 | 9.871 | 10.35 | 4,150,996 | +0.36(+3.60%) |
Jul 24, 2003 | 9.990 | 10.27 | 9.929 | 9.990 | 3,352,810 | +0.03(+0.26%) |
Jul 23, 2003 | 9.850 | 9.976 | 9.737 | 9.964 | 2,762,153 | +0.16(+1.68%) |
Jul 22, 2003 | 9.786 | 9.850 | 9.744 | 9.799 | 2,983,488 | -0.00(-0.05%) |
Jul 21, 2003 | 9.837 | 9.839 | 9.735 | 9.804 | 2,228,016 | -0.03(-0.33%) |
Jul 18, 2003 | 9.781 | 9.855 | 9.688 | 9.837 | 3,182,387 | +0.10(+1.05%) |
Jul 17, 2003 | 9.755 | 10.04 | 9.700 | 9.735 | 5,169,653 | -0.02(-0.19%) |
Jul 16, 2003 | 9.920 | 10.06 | 9.751 | 9.753 | 2,395,419 | -0.09(-0.92%) |
Jul 15, 2003 | 10.08 | 10.08 | 9.746 | 9.844 | 2,868,290 | -0.06(-0.61%) |
Jul 14, 2003 | 9.908 | 10.06 | 9.885 | 9.904 | 3,662,161 | +0.05(+0.52%) |
Jul 11, 2003 | 9.839 | 9.925 | 9.742 | 9.853 | 3,347,633 | +0.13(+1.33%) |
Jul 10, 2003 | 9.885 | 9.897 | 9.619 | 9.723 | 3,767,004 | -0.21(-2.12%) |
Jul 09, 2003 | 10.01 | 10.07 | 9.869 | 9.934 | 2,658,604 | -0.09(-0.88%) |
Jul 08, 2003 | 9.846 | 10.05 | 9.846 | 10.02 | 3,975,395 | +0.18(+1.79%) |
Jul 07, 2003 | 9.744 | 9.899 | 9.742 | 9.846 | 2,303,088 | +0.16(+1.65%) |
Jul 03, 2003 | 9.816 | 9.846 | 9.686 | 9.686 | 1,793,112 | -0.21(-2.09%) |
Jul 02, 2003 | 9.665 | 9.920 | 9.642 | 9.892 | 5,215,387 | +0.25(+2.57%) |
Jul 01, 2003 | 10.21 | 10.21 | 9.519 | 9.644 | 19,839,440 | -0.57(-5.56%) |
Jun 30, 2003 | 10.16 | 10.21 | 9.980 | 10.21 | 3,685,028 | +0.05(+0.48%) |
Jun 27, 2003 | 10.36 | 10.36 | 10.13 | 10.16 | 3,515,036 | -0.22(-2.10%) |
Jun 26, 2003 | 9.839 | 10.45 | 9.830 | 10.38 | 6,473,931 | +0.60(+6.19%) |
Jun 25, 2003 | 9.816 | 9.983 | 9.688 | 9.776 | 3,191,447 | -0.08(-0.82%) |
Jun 24, 2003 | 9.841 | 9.925 | 9.769 | 9.857 | 2,831,617 | -0.01(-0.14%) |
Jun 23, 2003 | 10.25 | 10.25 | 9.853 | 9.871 | 2,416,560 | -0.38(-3.66%) |
Jun 20, 2003 | 10.20 | 10.31 | 10.11 | 10.25 | 3,221,649 | +0.09(+0.89%) |
Jun 19, 2003 | 10.34 | 10.37 | 10.10 | 10.16 | 3,439,532 | -0.29(-2.77%) |
Jun 18, 2003 | 10.24 | 10.51 | 10.20 | 10.45 | 3,880,907 | +0.19(+1.90%) |
Jun 17, 2003 | 10.31 | 10.33 | 10.15 | 10.25 | 3,078,838 | -0.03(-0.29%) |
Jun 16, 2003 | 9.839 | 10.30 | 9.839 | 10.28 | 4,313,653 | +0.47(+4.80%) |
Jun 13, 2003 | 10.19 | 10.19 | 9.788 | 9.811 | 3,236,750 | -0.38(-3.69%) |
Jun 12, 2003 | 10.29 | 10.34 | 10.05 | 10.19 | 2,655,153 | +0.07(+0.71%) |
Jun 11, 2003 | 9.908 | 10.13 | 9.825 | 10.11 | 3,487,854 | +0.17(+1.73%) |
Jun 10, 2003 | 9.943 | 10.06 | 9.825 | 9.943 | 3,486,129 | +0.04(+0.44%) |
Jun 09, 2003 | 10.16 | 10.24 | 9.742 | 9.899 | 5,737,875 | -0.25(-2.42%) |
Jun 06, 2003 | 10.31 | 10.52 | 9.920 | 10.14 | 6,957,157 | -0.03(-0.34%) |
Jun 05, 2003 | 9.746 | 10.30 | 9.630 | 10.18 | 8,421,073 | +0.41(+4.22%) |
Jun 04, 2003 | 9.364 | 9.816 | 9.348 | 9.767 | 11,327,331 | +0.73(+8.05%) |
Jun 03, 2003 | 9.178 | 9.248 | 9.004 | 9.039 | 4,703,685 | -0.03(-0.38%) |
Jun 02, 2003 | 8.993 | 9.236 | 8.984 | 9.074 | 4,769,266 | +0.14(+1.61%) |
May 30, 2003 | 8.576 | 8.963 | 8.566 | 8.930 | 6,225,415 | +0.41(+4.76%) |
May 29, 2003 | 8.471 | 8.617 | 8.462 | 8.525 | 3,197,056 | +0.05(+0.63%) |
May 28, 2003 | 8.576 | 8.576 | 8.432 | 8.471 | 2,520,540 | -0.07(-0.84%) |
May 27, 2003 | 8.286 | 8.546 | 8.228 | 8.543 | 3,251,850 | +0.26(+3.10%) |
May 23, 2003 | 8.277 | 8.332 | 8.214 | 8.286 | 2,889,431 | +0.01(+0.14%) |
May 22, 2003 | 8.365 | 8.365 | 8.205 | 8.274 | 3,175,483 | -0.09(-1.05%) |
May 21, 2003 | 8.263 | 8.369 | 8.205 | 8.362 | 2,651,270 | +0.05(+0.56%) |
May 20, 2003 | 8.356 | 8.460 | 8.214 | 8.316 | 2,406,637 | +0.04(+0.50%) |
May 19, 2003 | 8.471 | 8.506 | 8.270 | 8.274 | 2,753,092 | -0.23(-2.72%) |
May 16, 2003 | 8.541 | 8.599 | 8.416 | 8.506 | 2,447,193 | -0.07(-0.81%) |
May 15, 2003 | 8.587 | 8.629 | 8.495 | 8.576 | 4,268,351 | +0.09(+1.09%) |
May 14, 2003 | 8.641 | 8.671 | 8.457 | 8.483 | 7,329,068 | -0.16(-1.82%) |
May 13, 2003 | 8.587 | 8.648 | 8.495 | 8.641 | 2,672,411 | +0.01(+0.08%) |
May 12, 2003 | 8.506 | 8.689 | 8.432 | 8.634 | 3,099,979 | +0.14(+1.64%) |
May 09, 2003 | 8.390 | 8.527 | 8.388 | 8.495 | 7,373,076 | +0.14(+1.66%) |
May 08, 2003 | 8.196 | 8.390 | 7.880 | 8.356 | 4,950,044 | +0.10(+1.24%) |
May 07, 2003 | 8.328 | 8.518 | 8.251 | 8.254 | 5,915,201 | -0.07(-0.89%) |
May 06, 2003 | 8.228 | 8.356 | 8.228 | 8.328 | 4,141,504 | +0.19(+2.28%) |
May 05, 2003 | 8.170 | 8.251 | 8.101 | 8.142 | 4,211,830 | -0.00(-0.03%) |
May 02, 2003 | 7.711 | 8.216 | 7.660 | 8.145 | 8,224,762 | +0.43(+5.62%) |