Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.20 | 11.31 | 11.06 | 11.23 | 7,740,087 | +0.19(+1.74%) |
Jul 30, 2003 | 11.16 | 11.16 | 10.97 | 11.04 | 8,085,817 | -0.15(-1.31%) |
Jul 29, 2003 | 11.29 | 11.29 | 11.10 | 11.18 | 7,346,639 | -0.04(-0.31%) |
Jul 28, 2003 | 11.20 | 11.36 | 11.11 | 11.22 | 6,587,745 | +0.05(+0.47%) |
Jul 25, 2003 | 10.92 | 11.21 | 10.89 | 11.16 | 9,292,447 | +0.33(+3.00%) |
Jul 24, 2003 | 10.60 | 10.88 | 10.46 | 10.84 | 25,274,074 | -0.01(-0.06%) |
Jul 23, 2003 | 11.01 | 11.01 | 10.82 | 10.85 | 8,049,244 | -0.14(-1.27%) |
Jul 22, 2003 | 11.11 | 11.18 | 10.95 | 10.99 | 6,926,047 | -0.04(-0.35%) |
Jul 21, 2003 | 11.19 | 11.20 | 10.90 | 11.02 | 5,244,252 | -0.16(-1.41%) |
Jul 18, 2003 | 11.17 | 11.21 | 11.09 | 11.18 | 4,505,359 | +0.04(+0.35%) |
Jul 17, 2003 | 11.20 | 11.24 | 11.11 | 11.14 | 4,983,097 | -0.06(-0.53%) |
Jul 16, 2003 | 11.28 | 11.36 | 11.09 | 11.20 | 8,295,542 | -0.03(-0.25%) |
Jul 15, 2003 | 11.32 | 11.32 | 11.11 | 11.23 | 5,724,275 | +0.02(+0.22%) |
Jul 14, 2003 | 11.19 | 11.30 | 11.10 | 11.21 | 10,290,210 | +0.11(+0.95%) |
Jul 11, 2003 | 11.14 | 11.20 | 11.03 | 11.10 | 5,251,967 | +0.00(+0.03%) |
Jul 10, 2003 | 11.03 | 11.16 | 10.95 | 11.10 | 6,552,029 | -0.01(-0.09%) |
Jul 09, 2003 | 11.08 | 11.17 | 10.94 | 11.11 | 6,312,304 | +0.03(+0.28%) |
Jul 08, 2003 | 11.05 | 11.15 | 11.01 | 11.08 | 9,466,741 | -0.06(-0.57%) |
Jul 07, 2003 | 11.02 | 11.15 | 10.94 | 11.14 | 8,585,556 | +0.23(+2.12%) |
Jul 03, 2003 | 10.78 | 10.96 | 10.74 | 10.91 | 4,201,916 | +0.06(+0.55%) |
Jul 02, 2003 | 10.81 | 11.02 | 10.76 | 10.85 | 12,941,480 | +0.07(+0.65%) |
Jul 01, 2003 | 10.71 | 10.89 | 10.69 | 10.78 | 9,214,158 | +0.02(+0.16%) |
Jun 30, 2003 | 10.92 | 10.94 | 10.73 | 10.76 | 5,404,831 | -0.01(-0.07%) |
Jun 27, 2003 | 10.90 | 10.94 | 10.73 | 10.77 | 4,065,624 | -0.12(-1.12%) |
Jun 26, 2003 | 10.92 | 11.01 | 10.84 | 10.89 | 7,837,806 | -0.03(-0.26%) |
Jun 25, 2003 | 11.13 | 11.18 | 10.92 | 10.92 | 5,226,251 | -0.17(-1.55%) |
Jun 24, 2003 | 11.03 | 11.19 | 11.03 | 11.09 | 5,868,282 | +0.07(+0.60%) |
Jun 23, 2003 | 11.07 | 11.08 | 10.94 | 11.02 | 5,782,849 | -0.05(-0.44%) |
Jun 20, 2003 | 11.07 | 11.14 | 11.01 | 11.07 | 7,992,099 | +0.12(+1.09%) |
Jun 19, 2003 | 11.01 | 11.02 | 10.91 | 10.95 | 7,831,805 | -0.06(-0.51%) |
Jun 18, 2003 | 10.82 | 11.06 | 10.80 | 11.01 | 5,435,690 | +0.21(+1.94%) |
Jun 17, 2003 | 10.92 | 10.93 | 10.73 | 10.80 | 8,578,984 | -0.03(-0.29%) |
Jun 16, 2003 | 10.88 | 10.96 | 10.76 | 10.83 | 7,817,519 | -0.02(-0.16%) |
Jun 13, 2003 | 10.81 | 10.88 | 10.72 | 10.85 | 7,122,914 | +0.04(+0.39%) |
Jun 12, 2003 | 11.19 | 11.25 | 10.68 | 10.81 | 8,277,541 | -0.35(-3.17%) |
Jun 11, 2003 | 10.94 | 11.16 | 10.92 | 11.16 | 4,140,199 | +0.23(+2.08%) |
Jun 10, 2003 | 11.08 | 11.12 | 10.77 | 10.93 | 7,075,483 | -0.06(-0.57%) |
Jun 09, 2003 | 11.13 | 11.15 | 10.95 | 11.00 | 4,762,800 | -0.22(-1.97%) |
Jun 06, 2003 | 11.20 | 11.34 | 11.12 | 11.22 | 6,893,474 | -0.10(-0.87%) |
Jun 05, 2003 | 11.37 | 11.37 | 11.21 | 11.31 | 3,623,888 | -0.06(-0.52%) |
Jun 04, 2003 | 11.27 | 11.37 | 11.24 | 11.37 | 4,516,503 | +0.13(+1.12%) |
Jun 03, 2003 | 11.48 | 11.51 | 11.07 | 11.25 | 8,057,530 | -0.17(-1.50%) |
Jun 02, 2003 | 11.55 | 11.58 | 11.41 | 11.42 | 4,119,626 | -0.10(-0.85%) |
May 30, 2003 | 11.39 | 11.56 | 11.34 | 11.52 | 5,254,824 | +0.16(+1.42%) |
May 29, 2003 | 11.55 | 11.57 | 11.29 | 11.36 | 4,767,372 | -0.15(-1.34%) |
May 28, 2003 | 11.49 | 11.56 | 11.37 | 11.51 | 3,744,180 | +0.03(+0.27%) |
May 27, 2003 | 11.43 | 11.50 | 11.28 | 11.48 | 5,704,846 | +0.05(+0.40%) |
May 23, 2003 | 11.37 | 11.43 | 11.26 | 11.43 | 3,691,034 | +0.10(+0.86%) |
May 22, 2003 | 11.27 | 11.38 | 11.16 | 11.34 | 5,387,116 | +0.09(+0.84%) |
May 21, 2003 | 11.14 | 11.28 | 11.02 | 11.24 | 5,641,700 | +0.07(+0.66%) |
May 20, 2003 | 11.24 | 11.27 | 11.06 | 11.17 | 6,165,439 | -0.07(-0.65%) |
May 19, 2003 | 11.27 | 11.37 | 11.20 | 11.24 | 4,810,517 | -0.33(-2.81%) |
May 16, 2003 | 11.54 | 11.60 | 11.38 | 11.57 | 4,726,799 | +0.01(+0.09%) |
May 15, 2003 | 11.48 | 11.57 | 11.38 | 11.56 | 3,761,038 | +0.06(+0.49%) |
May 14, 2003 | 11.55 | 11.57 | 11.41 | 11.50 | 5,027,956 | +0.02(+0.18%) |
May 13, 2003 | 11.44 | 11.56 | 11.40 | 11.48 | 4,250,204 | -0.16(-1.41%) |
May 12, 2003 | 11.35 | 11.67 | 11.32 | 11.64 | 5,488,264 | +0.21(+1.84%) |
May 09, 2003 | 11.38 | 11.54 | 11.31 | 11.43 | 3,605,602 | +0.14(+1.27%) |
May 08, 2003 | 11.39 | 11.42 | 11.23 | 11.29 | 4,150,771 | -0.12(-1.04%) |
May 07, 2003 | 11.43 | 11.52 | 11.32 | 11.41 | 4,527,932 | -0.19(-1.66%) |
May 06, 2003 | 11.54 | 11.76 | 11.50 | 11.60 | 6,154,010 | +0.09(+0.79%) |
May 05, 2003 | 11.67 | 11.69 | 11.35 | 11.51 | 5,334,256 | -0.04(-0.33%) |