Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.56 | 11.72 | 11.52 | 11.58 | 10,479,347 | +0.18(+1.53%) |
Jul 30, 2003 | 11.22 | 11.45 | 11.19 | 11.40 | 8,838,853 | +0.19(+1.68%) |
Jul 29, 2003 | 11.17 | 11.26 | 11.12 | 11.21 | 7,877,576 | +0.04(+0.38%) |
Jul 28, 2003 | 11.24 | 11.27 | 11.16 | 11.17 | 7,691,964 | -0.03(-0.31%) |
Jul 25, 2003 | 10.98 | 11.21 | 10.78 | 11.21 | 10,031,489 | +0.25(+2.32%) |
Jul 24, 2003 | 11.15 | 11.15 | 10.95 | 10.95 | 8,773,874 | -0.18(-1.59%) |
Jul 23, 2003 | 11.02 | 11.16 | 10.95 | 11.13 | 14,087,851 | +0.11(+1.01%) |
Jul 22, 2003 | 10.91 | 11.20 | 10.91 | 11.02 | 19,104,032 | -0.19(-1.71%) |
Jul 21, 2003 | 11.26 | 11.31 | 11.11 | 11.21 | 19,617,452 | -0.05(-0.44%) |
Jul 18, 2003 | 10.95 | 11.30 | 10.88 | 11.26 | 22,249,234 | +0.36(+3.26%) |
Jul 17, 2003 | 10.38 | 10.94 | 10.23 | 10.90 | 30,519,306 | +0.84(+8.36%) |
Jul 16, 2003 | 10.03 | 10.06 | 9.915 | 10.06 | 6,706,502 | +0.10(+0.98%) |
Jul 15, 2003 | 10.06 | 10.06 | 9.886 | 9.964 | 6,354,218 | +0.03(+0.33%) |
Jul 14, 2003 | 10.00 | 10.08 | 9.923 | 9.932 | 7,471,969 | +0.09(+0.87%) |
Jul 11, 2003 | 9.618 | 9.889 | 9.618 | 9.846 | 5,175,277 | +0.20(+2.06%) |
Jul 10, 2003 | 9.683 | 9.704 | 9.609 | 9.647 | 5,139,146 | -0.04(-0.37%) |
Jul 09, 2003 | 9.721 | 9.759 | 9.626 | 9.683 | 3,147,533 | -0.05(-0.49%) |
Jul 08, 2003 | 9.662 | 9.769 | 9.632 | 9.731 | 3,536,531 | +0.05(+0.53%) |
Jul 07, 2003 | 9.652 | 9.832 | 9.635 | 9.680 | 4,984,420 | +0.14(+1.51%) |
Jul 03, 2003 | 9.506 | 9.669 | 9.489 | 9.536 | 2,982,901 | -0.03(-0.30%) |
Jul 02, 2003 | 9.393 | 9.614 | 9.393 | 9.565 | 7,587,648 | +0.17(+1.83%) |
Jul 01, 2003 | 9.455 | 9.525 | 9.112 | 9.393 | 12,431,622 | -0.16(-1.65%) |
Jun 30, 2003 | 9.589 | 9.685 | 9.472 | 9.551 | 3,063,032 | -0.03(-0.30%) |
Jun 27, 2003 | 9.712 | 9.750 | 9.510 | 9.580 | 4,619,024 | -0.16(-1.64%) |
Jun 26, 2003 | 9.621 | 9.759 | 9.585 | 9.740 | 3,194,446 | +0.10(+1.09%) |
Jun 25, 2003 | 9.688 | 9.707 | 9.541 | 9.635 | 4,622,812 | -0.05(-0.53%) |
Jun 24, 2003 | 9.652 | 9.867 | 9.652 | 9.687 | 4,043,249 | -0.04(-0.37%) |
Jun 23, 2003 | 9.824 | 9.846 | 9.582 | 9.723 | 4,743,737 | -0.10(-1.03%) |
Jun 20, 2003 | 9.774 | 9.863 | 9.747 | 9.824 | 7,320,157 | +0.13(+1.33%) |
Jun 19, 2003 | 9.815 | 9.858 | 9.657 | 9.695 | 4,410,393 | -0.09(-0.91%) |
Jun 18, 2003 | 9.867 | 9.951 | 9.757 | 9.784 | 5,054,061 | -0.13(-1.28%) |
Jun 17, 2003 | 9.951 | 9.995 | 9.827 | 9.911 | 5,281,633 | -0.02(-0.22%) |
Jun 16, 2003 | 9.738 | 9.939 | 9.717 | 9.934 | 6,244,949 | +0.32(+3.28%) |
Jun 13, 2003 | 9.616 | 9.652 | 9.551 | 9.618 | 3,988,469 | -0.01(-0.14%) |
Jun 12, 2003 | 9.723 | 9.789 | 9.584 | 9.632 | 4,708,188 | -0.09(-0.94%) |
Jun 11, 2003 | 9.412 | 9.726 | 9.391 | 9.723 | 6,811,983 | +0.35(+3.73%) |
Jun 10, 2003 | 9.386 | 9.398 | 9.232 | 9.373 | 4,137,949 | +0.07(+0.74%) |
Jun 09, 2003 | 9.359 | 9.397 | 9.249 | 9.304 | 5,038,035 | -0.07(-0.71%) |
Jun 06, 2003 | 9.374 | 9.609 | 9.359 | 9.371 | 8,003,745 | +0.04(+0.44%) |
Jun 05, 2003 | 9.252 | 9.350 | 9.156 | 9.330 | 5,068,339 | +0.08(+0.83%) |
Jun 04, 2003 | 9.095 | 9.292 | 9.088 | 9.252 | 5,284,546 | +0.17(+1.83%) |
Jun 03, 2003 | 8.954 | 9.185 | 8.933 | 9.086 | 5,419,749 | +0.13(+1.48%) |
Jun 02, 2003 | 9.009 | 9.086 | 8.923 | 8.954 | 4,557,834 | +0.01(+0.06%) |
May 30, 2003 | 8.751 | 8.959 | 8.717 | 8.949 | 8,724,047 | +0.28(+3.27%) |
May 29, 2003 | 9.012 | 9.149 | 8.666 | 8.666 | 9,356,934 | -0.34(-3.83%) |
May 28, 2003 | 9.026 | 9.103 | 8.983 | 9.010 | 5,863,236 | +0.00(+0.00%) |
May 27, 2003 | 8.708 | 9.034 | 8.683 | 9.010 | 5,450,344 | +0.26(+2.96%) |
May 23, 2003 | 8.794 | 8.798 | 8.666 | 8.751 | 2,992,808 | -0.04(-0.43%) |
May 22, 2003 | 8.700 | 8.834 | 8.667 | 8.789 | 5,603,612 | +0.14(+1.57%) |
May 21, 2003 | 8.768 | 8.768 | 8.612 | 8.654 | 7,596,390 | -0.14(-1.60%) |
May 20, 2003 | 8.837 | 8.870 | 8.727 | 8.794 | 5,762,999 | -0.04(-0.49%) |
May 19, 2003 | 9.034 | 9.043 | 8.823 | 8.837 | 4,777,538 | -0.25(-2.78%) |
May 16, 2003 | 9.163 | 9.223 | 9.014 | 9.089 | 5,183,727 | -0.07(-0.81%) |
May 15, 2003 | 9.146 | 9.170 | 9.064 | 9.163 | 5,064,260 | +0.10(+1.16%) |
May 14, 2003 | 9.155 | 9.177 | 8.966 | 9.058 | 5,855,368 | -0.07(-0.71%) |
May 13, 2003 | 9.283 | 9.283 | 9.095 | 9.124 | 5,729,782 | -0.19(-1.99%) |
May 12, 2003 | 9.137 | 9.340 | 9.077 | 9.309 | 5,034,539 | +0.19(+2.07%) |
May 09, 2003 | 8.923 | 9.215 | 8.923 | 9.120 | 5,721,623 | +0.20(+2.27%) |
May 08, 2003 | 9.131 | 9.131 | 8.902 | 8.918 | 8,182,655 | -0.23(-2.55%) |
May 07, 2003 | 9.172 | 9.223 | 9.112 | 9.151 | 5,228,892 | -0.10(-1.06%) |
May 06, 2003 | 9.055 | 9.249 | 9.029 | 9.249 | 6,077,695 | +0.21(+2.32%) |
May 05, 2003 | 9.069 | 9.151 | 9.016 | 9.040 | 6,363,543 | +0.06(+0.63%) |
May 02, 2003 | 8.880 | 9.019 | 8.849 | 8.983 | 7,217,007 | +0.09(+0.96%) |