Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.29 | 11.59 | 11.24 | 11.34 | 5,088,494 | +0.37(+3.41%) |
Jul 30, 2003 | 11.04 | 11.31 | 10.93 | 10.97 | 2,960,368 | -0.25(-2.20%) |
Jul 29, 2003 | 11.01 | 11.34 | 10.66 | 11.22 | 5,059,759 | +0.28(+2.56%) |
Jul 28, 2003 | 10.43 | 11.28 | 10.27 | 10.94 | 5,335,093 | +0.36(+3.37%) |
Jul 25, 2003 | 10.50 | 10.83 | 9.782 | 10.58 | 10,791,837 | -0.10(-0.95%) |
Jul 24, 2003 | 11.28 | 11.34 | 10.54 | 10.68 | 5,404,456 | -0.33(-3.01%) |
Jul 23, 2003 | 11.08 | 11.29 | 10.83 | 11.01 | 3,061,528 | +0.14(+1.33%) |
Jul 22, 2003 | 11.10 | 11.29 | 10.79 | 10.87 | 4,756,044 | -0.17(-1.54%) |
Jul 21, 2003 | 11.41 | 11.46 | 10.89 | 11.04 | 5,264,670 | -0.42(-3.70%) |
Jul 18, 2003 | 11.65 | 11.73 | 11.14 | 11.46 | 3,319,197 | +0.05(+0.45%) |
Jul 17, 2003 | 11.92 | 11.98 | 11.38 | 11.41 | 4,967,431 | -0.59(-4.95%) |
Jul 16, 2003 | 12.97 | 13.02 | 11.98 | 12.01 | 5,032,438 | -0.83(-6.48%) |
Jul 15, 2003 | 13.15 | 13.20 | 12.58 | 12.84 | 3,851,258 | -0.14(-1.11%) |
Jul 14, 2003 | 12.40 | 13.24 | 12.40 | 12.98 | 5,916,144 | +0.78(+6.40%) |
Jul 11, 2003 | 12.29 | 12.45 | 12.12 | 12.20 | 4,148,849 | -0.03(-0.21%) |
Jul 10, 2003 | 12.97 | 12.99 | 12.11 | 12.23 | 5,777,064 | -1.02(-7.69%) |
Jul 09, 2003 | 13.42 | 13.67 | 13.09 | 13.25 | 8,240,112 | -0.20(-1.52%) |
Jul 08, 2003 | 12.48 | 13.57 | 12.47 | 13.45 | 9,872,919 | +0.82(+6.45%) |
Jul 07, 2003 | 12.19 | 12.66 | 12.01 | 12.64 | 4,644,874 | +0.72(+6.06%) |
Jul 03, 2003 | 11.99 | 12.29 | 11.76 | 11.91 | 2,121,530 | -0.16(-1.34%) |
Jul 02, 2003 | 11.99 | 12.17 | 11.79 | 12.07 | 4,094,913 | -0.01(-0.07%) |
Jul 01, 2003 | 11.46 | 12.13 | 11.34 | 12.08 | 4,447,029 | +0.37(+3.19%) |
Jun 30, 2003 | 12.02 | 12.02 | 11.65 | 11.71 | 2,537,593 | -0.14(-1.15%) |
Jun 27, 2003 | 12.15 | 12.53 | 11.82 | 11.85 | 3,454,744 | -0.23(-1.90%) |
Jun 26, 2003 | 11.61 | 12.19 | 11.44 | 12.07 | 5,885,407 | +0.59(+5.10%) |
Jun 25, 2003 | 11.14 | 11.68 | 11.12 | 11.49 | 6,224,569 | +0.48(+4.40%) |
Jun 24, 2003 | 11.25 | 11.56 | 11.00 | 11.01 | 4,695,395 | -0.37(-3.28%) |
Jun 23, 2003 | 11.82 | 11.89 | 11.01 | 11.38 | 5,755,042 | -0.48(-4.08%) |
Jun 20, 2003 | 12.24 | 12.66 | 11.75 | 11.86 | 5,596,530 | -0.37(-3.05%) |
Jun 19, 2003 | 12.78 | 13.01 | 12.15 | 12.24 | 3,882,583 | -0.65(-5.01%) |
Jun 18, 2003 | 12.94 | 13.26 | 12.69 | 12.88 | 3,231,227 | -0.07(-0.53%) |
Jun 17, 2003 | 12.98 | 13.38 | 12.78 | 12.95 | 6,230,222 | +0.27(+2.14%) |
Jun 16, 2003 | 12.10 | 12.69 | 11.98 | 12.68 | 6,348,811 | +0.74(+6.19%) |
Jun 13, 2003 | 12.27 | 12.33 | 11.61 | 11.94 | 4,202,197 | -0.26(-2.16%) |
Jun 12, 2003 | 12.19 | 12.43 | 11.97 | 12.20 | 6,538,766 | +0.13(+1.06%) |
Jun 11, 2003 | 12.14 | 12.19 | 11.68 | 12.07 | 5,433,309 | -0.02(-0.14%) |
Jun 10, 2003 | 12.08 | 12.70 | 11.99 | 12.09 | 2,762,994 | -0.11(-0.90%) |
Jun 09, 2003 | 12.67 | 12.75 | 11.91 | 12.20 | 4,196,898 | -0.47(-3.69%) |
Jun 06, 2003 | 13.31 | 13.59 | 12.61 | 12.67 | 4,549,602 | -0.31(-2.36%) |
Jun 05, 2003 | 13.24 | 13.32 | 12.69 | 12.97 | 6,634,155 | -0.38(-2.86%) |
Jun 04, 2003 | 13.48 | 13.59 | 13.07 | 13.36 | 7,945,229 | -0.06(-0.44%) |
Jun 03, 2003 | 12.65 | 13.76 | 12.31 | 13.42 | 14,872,854 | +0.86(+6.83%) |
Jun 02, 2003 | 12.92 | 13.17 | 12.44 | 12.56 | 6,593,173 | -0.16(-1.27%) |
May 30, 2003 | 12.56 | 12.74 | 12.36 | 12.72 | 4,720,479 | +0.26(+2.11%) |
May 29, 2003 | 12.30 | 12.58 | 12.10 | 12.46 | 5,335,093 | +0.28(+2.30%) |
May 28, 2003 | 12.35 | 12.40 | 11.94 | 12.18 | 5,996,695 | -0.05(-0.42%) |
May 27, 2003 | 11.46 | 12.33 | 11.39 | 12.23 | 6,713,882 | +0.59(+5.11%) |
May 23, 2003 | 11.24 | 11.71 | 11.06 | 11.63 | 4,958,717 | +0.42(+3.79%) |
May 22, 2003 | 11.21 | 11.40 | 11.11 | 11.21 | 5,636,099 | +0.10(+0.92%) |
May 21, 2003 | 10.74 | 11.21 | 10.64 | 11.11 | 8,559,137 | +0.54(+5.15%) |
May 20, 2003 | 10.71 | 10.82 | 10.37 | 10.56 | 6,018,481 | -0.28(-2.59%) |
May 19, 2003 | 11.30 | 11.55 | 10.66 | 10.84 | 8,228,335 | -0.61(-5.34%) |
May 16, 2003 | 11.34 | 11.46 | 11.04 | 11.46 | 6,869,684 | +0.20(+1.73%) |
May 15, 2003 | 11.01 | 11.36 | 10.83 | 11.26 | 8,548,420 | +0.42(+3.84%) |
May 14, 2003 | 10.57 | 11.04 | 10.55 | 10.84 | 5,879,519 | +0.14(+1.35%) |
May 13, 2003 | 10.17 | 10.72 | 10.06 | 10.70 | 6,674,784 | +0.51(+5.00%) |
May 12, 2003 | 9.969 | 10.34 | 9.859 | 10.19 | 5,405,869 | +0.20(+1.95%) |
May 09, 2003 | 9.825 | 10.07 | 9.621 | 9.995 | 3,246,062 | +0.29(+2.97%) |
May 08, 2003 | 9.799 | 9.944 | 9.680 | 9.706 | 4,040,859 | -0.23(-2.31%) |
May 07, 2003 | 10.40 | 10.40 | 9.918 | 9.935 | 5,505,616 | -0.49(-4.72%) |
May 06, 2003 | 10.25 | 10.56 | 10.12 | 10.43 | 4,415,586 | +0.15(+1.49%) |
May 05, 2003 | 10.34 | 10.41 | 9.995 | 10.27 | 4,747,212 | +0.12(+1.17%) |
May 02, 2003 | 9.952 | 10.21 | 9.697 | 10.16 | 6,243,883 | +0.31(+3.10%) |