Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.30 | 11.65 | 11.30 | 11.39 | 7,687,072 | +0.09(+0.80%) |
Jul 30, 2003 | 11.14 | 11.45 | 11.08 | 11.30 | 5,334,401 | +0.24(+2.13%) |
Jul 29, 2003 | 11.33 | 11.38 | 10.97 | 11.07 | 10,867,746 | -0.28(-2.47%) |
Jul 28, 2003 | 12.07 | 12.07 | 11.25 | 11.35 | 16,966,178 | -0.31(-2.65%) |
Jul 25, 2003 | 11.07 | 11.66 | 11.07 | 11.66 | 7,408,891 | +0.54(+4.82%) |
Jul 24, 2003 | 11.08 | 11.29 | 10.76 | 11.12 | 7,954,592 | +0.05(+0.41%) |
Jul 23, 2003 | 11.10 | 11.14 | 11.00 | 11.08 | 5,624,214 | -0.04(-0.37%) |
Jul 22, 2003 | 10.90 | 11.24 | 10.86 | 11.12 | 11,234,859 | +0.34(+3.14%) |
Jul 21, 2003 | 10.73 | 10.88 | 10.64 | 10.78 | 12,533,444 | +0.05(+0.46%) |
Jul 18, 2003 | 10.23 | 10.78 | 10.22 | 10.73 | 17,772,372 | +0.61(+6.08%) |
Jul 17, 2003 | 9.900 | 10.28 | 9.450 | 10.11 | 20,236,994 | +0.21(+2.17%) |
Jul 16, 2003 | 10.16 | 10.23 | 9.698 | 9.900 | 10,629,063 | -0.31(-3.07%) |
Jul 15, 2003 | 10.31 | 10.35 | 10.16 | 10.21 | 5,587,382 | -0.09(-0.92%) |
Jul 14, 2003 | 10.61 | 10.61 | 10.29 | 10.31 | 7,431,184 | -0.16(-1.50%) |
Jul 11, 2003 | 10.26 | 10.54 | 10.26 | 10.47 | 7,386,113 | +0.19(+1.85%) |
Jul 10, 2003 | 10.28 | 10.30 | 10.07 | 10.28 | 10,401,283 | -0.04(-0.40%) |
Jul 09, 2003 | 10.30 | 10.40 | 10.27 | 10.32 | 7,570,275 | -0.05(-0.48%) |
Jul 08, 2003 | 10.34 | 10.43 | 10.31 | 10.37 | 9,558,257 | -0.05(-0.52%) |
Jul 07, 2003 | 10.32 | 10.48 | 10.32 | 10.42 | 7,765,341 | +0.10(+1.00%) |
Jul 03, 2003 | 10.15 | 10.42 | 10.15 | 10.32 | 8,228,170 | -0.00(-0.04%) |
Jul 02, 2003 | 9.987 | 10.42 | 9.904 | 10.32 | 27,551,624 | -0.24(-2.23%) |
Jul 01, 2003 | 10.73 | 10.73 | 10.36 | 10.56 | 8,201,515 | -0.17(-1.62%) |
Jun 30, 2003 | 10.52 | 10.82 | 10.52 | 10.73 | 11,128,724 | +0.35(+3.38%) |
Jun 27, 2003 | 10.39 | 10.61 | 10.23 | 10.38 | 5,154,601 | -0.09(-0.91%) |
Jun 26, 2003 | 10.37 | 10.49 | 10.30 | 10.47 | 5,228,508 | +0.16(+1.52%) |
Jun 25, 2003 | 10.36 | 10.56 | 10.26 | 10.32 | 5,912,573 | -0.04(-0.40%) |
Jun 24, 2003 | 10.53 | 10.60 | 10.23 | 10.36 | 10,479,067 | -0.05(-0.44%) |
Jun 23, 2003 | 10.59 | 10.72 | 10.34 | 10.40 | 6,917,953 | -0.29(-2.70%) |
Jun 20, 2003 | 10.59 | 10.79 | 10.59 | 10.69 | 8,631,873 | +0.14(+1.33%) |
Jun 19, 2003 | 10.89 | 10.89 | 10.52 | 10.55 | 10,280,851 | -0.29(-2.66%) |
Jun 18, 2003 | 10.89 | 10.97 | 10.69 | 10.84 | 8,287,053 | -0.06(-0.53%) |
Jun 17, 2003 | 10.98 | 11.02 | 10.85 | 10.90 | 10,489,003 | +0.17(+1.58%) |
Jun 16, 2003 | 10.15 | 10.73 | 10.15 | 10.73 | 8,523,799 | +0.40(+3.88%) |
Jun 13, 2003 | 10.56 | 10.63 | 10.26 | 10.33 | 12,692,890 | -0.24(-2.23%) |
Jun 12, 2003 | 10.89 | 10.91 | 10.40 | 10.56 | 15,542,314 | -0.35(-3.21%) |
Jun 11, 2003 | 10.61 | 10.94 | 10.51 | 10.92 | 6,118,060 | +0.27(+2.56%) |
Jun 10, 2003 | 10.59 | 10.64 | 10.48 | 10.64 | 5,805,469 | +0.15(+1.46%) |
Jun 09, 2003 | 10.73 | 10.73 | 10.36 | 10.49 | 9,417,470 | -0.28(-2.57%) |
Jun 06, 2003 | 10.82 | 11.02 | 10.68 | 10.77 | 8,690,756 | +0.03(+0.27%) |
Jun 05, 2003 | 10.40 | 10.79 | 10.28 | 10.74 | 11,921,832 | +0.15(+1.44%) |
Jun 04, 2003 | 10.46 | 10.87 | 10.43 | 10.59 | 8,826,939 | +0.13(+1.22%) |
Jun 03, 2003 | 10.29 | 10.55 | 10.27 | 10.46 | 7,060,194 | +0.17(+1.64%) |
Jun 02, 2003 | 11.03 | 11.03 | 10.26 | 10.29 | 12,086,124 | -0.17(-1.62%) |
May 30, 2003 | 9.987 | 10.46 | 9.974 | 10.46 | 11,519,099 | +0.63(+6.38%) |
May 29, 2003 | 9.842 | 9.962 | 9.797 | 9.830 | 8,524,526 | -0.03(-0.33%) |
May 28, 2003 | 9.781 | 9.929 | 9.739 | 9.863 | 11,521,037 | +0.07(+0.67%) |
May 27, 2003 | 9.677 | 9.830 | 9.624 | 9.797 | 9,408,019 | -0.04(-0.38%) |
May 23, 2003 | 9.801 | 9.904 | 9.698 | 9.834 | 8,350,541 | +0.19(+1.97%) |
May 22, 2003 | 9.504 | 9.702 | 9.504 | 9.644 | 7,819,378 | +0.12(+1.30%) |
May 21, 2003 | 9.413 | 9.537 | 9.372 | 9.521 | 8,008,629 | +0.07(+0.79%) |
May 20, 2003 | 9.327 | 9.471 | 9.261 | 9.446 | 15,853,936 | +0.17(+1.87%) |
May 19, 2003 | 9.289 | 9.450 | 9.141 | 9.273 | 13,120,825 | -0.01(-0.13%) |
May 16, 2003 | 9.830 | 9.946 | 8.976 | 9.285 | 38,063,160 | -0.88(-8.65%) |
May 15, 2003 | 9.904 | 10.20 | 9.859 | 10.16 | 20,539,166 | +0.49(+5.03%) |
May 14, 2003 | 9.657 | 9.698 | 9.269 | 9.677 | 16,046,822 | +0.12(+1.30%) |
May 13, 2003 | 9.413 | 9.847 | 9.393 | 9.554 | 14,855,584 | +0.17(+1.85%) |
May 12, 2003 | 9.244 | 9.450 | 9.203 | 9.380 | 11,918,925 | +0.09(+1.02%) |
May 09, 2003 | 9.294 | 9.393 | 9.240 | 9.285 | 11,686,299 | +0.00(+0.00%) |
May 08, 2003 | 9.438 | 9.479 | 9.244 | 9.285 | 11,185,184 | -0.18(-1.88%) |
May 07, 2003 | 9.471 | 9.562 | 9.430 | 9.463 | 11,222,986 | -0.00(-0.04%) |
May 06, 2003 | 9.533 | 9.574 | 9.430 | 9.467 | 12,102,360 | -0.12(-1.25%) |
May 05, 2003 | 9.690 | 9.710 | 9.438 | 9.587 | 9,927,308 | -0.09(-0.90%) |
May 02, 2003 | 9.504 | 9.756 | 9.388 | 9.673 | 8,678,883 | +0.14(+1.43%) |