Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.21 | 11.55 | 11.21 | 11.30 | 7,754,340 | +0.09(+0.80%) |
Jul 30, 2003 | 11.05 | 11.35 | 10.98 | 11.21 | 5,381,081 | +0.23(+2.12%) |
Jul 29, 2003 | 11.23 | 11.28 | 10.88 | 10.97 | 10,962,847 | -0.28(-2.47%) |
Jul 28, 2003 | 11.97 | 11.97 | 11.15 | 11.25 | 17,114,644 | -0.31(-2.66%) |
Jul 25, 2003 | 10.97 | 11.56 | 10.97 | 11.56 | 7,473,724 | +0.53(+4.82%) |
Jul 24, 2003 | 10.98 | 11.19 | 10.67 | 11.03 | 8,024,200 | +0.04(+0.41%) |
Jul 23, 2003 | 11.00 | 11.05 | 10.90 | 10.98 | 5,673,430 | -0.04(-0.37%) |
Jul 22, 2003 | 10.81 | 11.14 | 10.77 | 11.02 | 11,333,172 | +0.34(+3.14%) |
Jul 21, 2003 | 10.64 | 10.78 | 10.55 | 10.69 | 12,643,121 | +0.05(+0.46%) |
Jul 18, 2003 | 10.15 | 10.69 | 10.13 | 10.64 | 17,927,894 | +0.61(+6.08%) |
Jul 17, 2003 | 9.814 | 10.19 | 9.368 | 10.03 | 20,414,082 | +0.21(+2.17%) |
Jul 16, 2003 | 10.08 | 10.15 | 9.614 | 9.814 | 10,722,075 | -0.31(-3.07%) |
Jul 15, 2003 | 10.22 | 10.26 | 10.07 | 10.13 | 5,636,275 | -0.09(-0.92%) |
Jul 14, 2003 | 10.51 | 10.51 | 10.20 | 10.22 | 7,496,212 | -0.16(-1.50%) |
Jul 11, 2003 | 10.17 | 10.45 | 10.17 | 10.37 | 7,450,746 | +0.19(+1.85%) |
Jul 10, 2003 | 10.19 | 10.22 | 9.978 | 10.19 | 10,492,302 | -0.04(-0.40%) |
Jul 09, 2003 | 10.22 | 10.31 | 10.18 | 10.23 | 7,636,520 | -0.05(-0.48%) |
Jul 08, 2003 | 10.25 | 10.34 | 10.22 | 10.28 | 9,641,898 | -0.05(-0.52%) |
Jul 07, 2003 | 10.23 | 10.39 | 10.23 | 10.33 | 7,833,294 | +0.10(+1.00%) |
Jul 03, 2003 | 10.06 | 10.33 | 10.06 | 10.23 | 8,300,172 | -0.00(-0.04%) |
Jul 02, 2003 | 9.900 | 10.33 | 9.818 | 10.23 | 27,792,720 | -0.23(-2.23%) |
Jul 01, 2003 | 10.64 | 10.64 | 10.27 | 10.46 | 8,273,284 | -0.17(-1.62%) |
Jun 30, 2003 | 10.43 | 10.72 | 10.43 | 10.64 | 11,226,108 | +0.35(+3.38%) |
Jun 27, 2003 | 10.30 | 10.51 | 10.15 | 10.29 | 5,199,707 | -0.09(-0.91%) |
Jun 26, 2003 | 10.28 | 10.40 | 10.21 | 10.38 | 5,274,261 | +0.16(+1.52%) |
Jun 25, 2003 | 10.27 | 10.46 | 10.17 | 10.23 | 5,964,313 | -0.04(-0.40%) |
Jun 24, 2003 | 10.44 | 10.51 | 10.15 | 10.27 | 10,570,767 | -0.04(-0.44%) |
Jun 23, 2003 | 10.50 | 10.62 | 10.25 | 10.31 | 6,978,490 | -0.29(-2.70%) |
Jun 20, 2003 | 10.50 | 10.70 | 10.50 | 10.60 | 8,707,408 | +0.14(+1.33%) |
Jun 19, 2003 | 10.80 | 10.80 | 10.43 | 10.46 | 10,370,816 | -0.29(-2.66%) |
Jun 18, 2003 | 10.80 | 10.88 | 10.60 | 10.75 | 8,359,571 | -0.06(-0.53%) |
Jun 17, 2003 | 10.88 | 10.92 | 10.76 | 10.80 | 10,580,789 | +0.17(+1.58%) |
Jun 16, 2003 | 10.06 | 10.64 | 10.06 | 10.64 | 8,598,388 | +0.40(+3.88%) |
Jun 13, 2003 | 10.47 | 10.54 | 10.17 | 10.24 | 12,803,962 | -0.23(-2.23%) |
Jun 12, 2003 | 10.80 | 10.82 | 10.31 | 10.47 | 15,678,321 | -0.35(-3.21%) |
Jun 11, 2003 | 10.51 | 10.84 | 10.42 | 10.82 | 6,171,597 | +0.27(+2.56%) |
Jun 10, 2003 | 10.50 | 10.55 | 10.39 | 10.55 | 5,856,271 | +0.15(+1.46%) |
Jun 09, 2003 | 10.64 | 10.64 | 10.27 | 10.40 | 9,499,879 | -0.27(-2.57%) |
Jun 06, 2003 | 10.73 | 10.92 | 10.58 | 10.67 | 8,766,807 | +0.03(+0.27%) |
Jun 05, 2003 | 10.31 | 10.69 | 10.19 | 10.64 | 12,026,157 | +0.15(+1.44%) |
Jun 04, 2003 | 10.37 | 10.78 | 10.34 | 10.49 | 8,904,181 | +0.13(+1.22%) |
Jun 03, 2003 | 10.20 | 10.46 | 10.18 | 10.37 | 7,121,976 | +0.17(+1.64%) |
Jun 02, 2003 | 10.93 | 10.93 | 10.17 | 10.20 | 12,191,887 | -0.17(-1.62%) |
May 30, 2003 | 9.900 | 10.37 | 9.888 | 10.37 | 11,619,899 | +0.62(+6.38%) |
May 29, 2003 | 9.757 | 9.876 | 9.712 | 9.745 | 8,599,121 | -0.03(-0.33%) |
May 28, 2003 | 9.696 | 9.843 | 9.655 | 9.777 | 11,621,855 | +0.07(+0.67%) |
May 27, 2003 | 9.593 | 9.745 | 9.540 | 9.712 | 9,490,346 | -0.04(-0.38%) |
May 23, 2003 | 9.716 | 9.818 | 9.614 | 9.749 | 8,423,614 | +0.19(+1.97%) |
May 22, 2003 | 9.422 | 9.618 | 9.422 | 9.561 | 7,887,803 | +0.12(+1.30%) |
May 21, 2003 | 9.332 | 9.454 | 9.291 | 9.438 | 8,078,710 | +0.07(+0.79%) |
May 20, 2003 | 9.246 | 9.389 | 9.180 | 9.364 | 15,992,669 | +0.17(+1.87%) |
May 19, 2003 | 9.209 | 9.368 | 9.062 | 9.192 | 13,235,641 | -0.01(-0.13%) |
May 16, 2003 | 9.745 | 9.859 | 8.898 | 9.205 | 38,396,240 | -0.87(-8.65%) |
May 15, 2003 | 9.818 | 10.11 | 9.773 | 10.08 | 20,718,898 | +0.48(+5.03%) |
May 14, 2003 | 9.573 | 9.614 | 9.188 | 9.593 | 16,187,243 | +0.12(+1.30%) |
May 13, 2003 | 9.332 | 9.761 | 9.311 | 9.471 | 14,985,580 | +0.17(+1.85%) |
May 12, 2003 | 9.164 | 9.368 | 9.123 | 9.299 | 12,023,224 | +0.09(+1.02%) |
May 09, 2003 | 9.213 | 9.311 | 9.160 | 9.205 | 11,788,562 | +0.00(+0.00%) |
May 08, 2003 | 9.356 | 9.397 | 9.164 | 9.205 | 11,283,062 | -0.18(-1.88%) |
May 07, 2003 | 9.389 | 9.479 | 9.348 | 9.381 | 11,321,195 | -0.00(-0.04%) |
May 06, 2003 | 9.450 | 9.491 | 9.348 | 9.385 | 12,208,264 | -0.12(-1.25%) |
May 05, 2003 | 9.606 | 9.626 | 9.356 | 9.503 | 10,014,179 | -0.09(-0.90%) |
May 02, 2003 | 9.422 | 9.671 | 9.307 | 9.589 | 8,754,829 | +0.13(+1.43%) |