Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.21 | 10.32 | 10.08 | 10.16 | 8,265,305 | +0.04(+0.43%) |
Jul 30, 2003 | 10.15 | 10.18 | 10.07 | 10.11 | 7,019,119 | +0.00(+0.00%) |
Jul 29, 2003 | 10.17 | 10.20 | 10.07 | 10.11 | 7,723,516 | -0.11(-1.07%) |
Jul 28, 2003 | 10.22 | 10.28 | 10.15 | 10.22 | 8,796,444 | -0.02(-0.21%) |
Jul 25, 2003 | 10.10 | 10.25 | 10.07 | 10.24 | 8,239,388 | +0.13(+1.29%) |
Jul 24, 2003 | 10.17 | 10.25 | 10.08 | 10.11 | 8,498,921 | -0.03(-0.31%) |
Jul 23, 2003 | 10.22 | 10.26 | 10.08 | 10.14 | 6,919,708 | -0.07(-0.73%) |
Jul 22, 2003 | 10.24 | 10.27 | 10.11 | 10.22 | 9,894,934 | +0.06(+0.62%) |
Jul 21, 2003 | 10.24 | 10.25 | 10.10 | 10.15 | 9,689,012 | -0.09(-0.88%) |
Jul 18, 2003 | 10.13 | 10.27 | 10.08 | 10.24 | 11,929,662 | +0.17(+1.73%) |
Jul 17, 2003 | 10.06 | 10.13 | 9.985 | 10.07 | 10,993,780 | +0.01(+0.06%) |
Jul 16, 2003 | 10.05 | 10.10 | 10.02 | 10.06 | 9,376,577 | +0.01(+0.14%) |
Jul 15, 2003 | 10.17 | 10.17 | 10.02 | 10.05 | 10,300,034 | -0.12(-1.15%) |
Jul 14, 2003 | 10.31 | 10.34 | 10.15 | 10.17 | 7,190,603 | -0.11(-1.11%) |
Jul 11, 2003 | 10.18 | 10.29 | 10.15 | 10.28 | 6,373,658 | +0.13(+1.29%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.07 | 10.15 | 9,800,494 | -0.10(-1.00%) |
Jul 09, 2003 | 10.34 | 10.35 | 10.23 | 10.25 | 7,471,438 | -0.09(-0.91%) |
Jul 08, 2003 | 10.29 | 10.36 | 10.24 | 10.35 | 8,145,302 | +0.02(+0.23%) |
Jul 07, 2003 | 10.17 | 10.34 | 10.16 | 10.32 | 10,505,601 | +0.19(+1.90%) |
Jul 03, 2003 | 10.21 | 10.21 | 10.08 | 10.13 | 6,093,177 | -0.10(-0.99%) |
Jul 02, 2003 | 10.20 | 10.23 | 10.09 | 10.23 | 10,551,401 | +0.03(+0.28%) |
Jul 01, 2003 | 10.17 | 10.23 | 10.01 | 10.20 | 11,594,860 | +0.04(+0.35%) |
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,440,340 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.32 | 10.17 | 10.19 | 9,133,731 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,586,116 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.32 | 10.34 | 8,603,303 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.39 | 10,449,505 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,066,418 | -0.03(-0.24%) |
Jun 20, 2003 | 10.44 | 10.52 | 10.38 | 10.39 | 10,842,178 | +0.01(+0.09%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.38 | 8,290,158 | -0.06(-0.62%) |
Jun 18, 2003 | 10.46 | 10.51 | 10.37 | 10.45 | 9,532,795 | -0.02(-0.16%) |
Jun 17, 2003 | 10.55 | 10.55 | 10.36 | 10.46 | 11,820,665 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.57 | 10.45 | 10.55 | 13,836,576 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.46 | 10.57 | 8,648,038 | -0.08(-0.75%) |
Jun 12, 2003 | 10.66 | 10.74 | 10.53 | 10.65 | 8,954,436 | +0.00(+0.01%) |
Jun 11, 2003 | 10.52 | 10.66 | 10.49 | 10.65 | 9,681,201 | +0.19(+1.86%) |
Jun 10, 2003 | 10.44 | 10.48 | 10.40 | 10.45 | 9,293,498 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,949,821 | -0.09(-0.87%) |
Jun 06, 2003 | 10.46 | 10.54 | 10.36 | 10.46 | 14,396,827 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.32 | 10.46 | 9,802,979 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,706,343 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.13 | 10.27 | 11,243,372 | +0.12(+1.19%) |
Jun 02, 2003 | 10.07 | 10.25 | 10.00 | 10.15 | 14,982,287 | +0.16(+1.61%) |
May 30, 2003 | 9.907 | 10.06 | 9.903 | 9.990 | 13,352,303 | +0.11(+1.10%) |
May 29, 2003 | 9.978 | 9.995 | 9.845 | 9.882 | 10,858,155 | -0.06(-0.62%) |
May 28, 2003 | 9.751 | 10.03 | 9.751 | 9.944 | 16,529,901 | -0.01(-0.06%) |
May 27, 2003 | 9.647 | 10.06 | 9.621 | 9.950 | 23,174,810 | +0.31(+3.24%) |
May 23, 2003 | 9.499 | 9.714 | 9.467 | 9.637 | 14,259,072 | +0.14(+1.45%) |
May 22, 2003 | 9.499 | 9.562 | 9.452 | 9.499 | 12,299,613 | -0.04(-0.37%) |
May 21, 2003 | 9.389 | 9.543 | 9.310 | 9.534 | 17,052,518 | +0.15(+1.54%) |
May 20, 2003 | 9.379 | 9.424 | 9.323 | 9.389 | 9,087,576 | +0.05(+0.54%) |
May 19, 2003 | 9.414 | 9.450 | 9.338 | 9.338 | 7,745,883 | -0.14(-1.47%) |
May 16, 2003 | 9.455 | 9.537 | 9.431 | 9.478 | 9,666,999 | +0.02(+0.25%) |
May 15, 2003 | 9.452 | 9.524 | 9.407 | 9.454 | 11,313,670 | -0.10(-1.02%) |
May 14, 2003 | 9.738 | 9.738 | 9.500 | 9.551 | 19,652,468 | -0.12(-1.21%) |
May 13, 2003 | 9.612 | 9.757 | 9.578 | 9.668 | 10,706,553 | +0.06(+0.59%) |
May 12, 2003 | 9.520 | 9.659 | 9.471 | 9.612 | 10,491,755 | +0.10(+1.04%) |
May 09, 2003 | 9.483 | 9.531 | 9.407 | 9.513 | 10,204,883 | +0.03(+0.31%) |
May 08, 2003 | 9.388 | 9.524 | 9.345 | 9.483 | 9,381,903 | +0.10(+1.04%) |
May 07, 2003 | 9.460 | 9.460 | 9.344 | 9.386 | 11,951,675 | -0.07(-0.79%) |
May 06, 2003 | 9.464 | 9.576 | 9.423 | 9.461 | 16,325,754 | +0.00(+0.00%) |
May 05, 2003 | 9.295 | 9.492 | 9.261 | 9.461 | 21,167,774 | +0.26(+2.80%) |
May 02, 2003 | 8.999 | 9.238 | 8.986 | 9.203 | 20,405,860 | +0.33(+3.73%) |