Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.93 | 12.13 | 11.86 | 11.95 | 4,321,153 | +0.12(+1.05%) |
Jul 30, 2003 | 12.00 | 12.01 | 11.71 | 11.83 | 6,534,886 | -0.19(-1.58%) |
Jul 29, 2003 | 11.71 | 12.12 | 11.70 | 12.02 | 5,150,028 | +0.14(+1.20%) |
Jul 28, 2003 | 11.75 | 12.01 | 11.69 | 11.88 | 4,501,329 | +0.05(+0.47%) |
Jul 25, 2003 | 11.60 | 11.87 | 11.57 | 11.82 | 2,815,455 | +0.22(+1.93%) |
Jul 24, 2003 | 11.71 | 11.78 | 11.58 | 11.60 | 2,551,526 | +0.04(+0.31%) |
Jul 23, 2003 | 11.52 | 11.61 | 11.37 | 11.56 | 3,758,679 | +0.01(+0.06%) |
Jul 22, 2003 | 11.49 | 11.60 | 11.26 | 11.55 | 5,083,891 | -0.03(-0.27%) |
Jul 21, 2003 | 11.74 | 11.76 | 11.50 | 11.59 | 3,332,498 | -0.14(-1.19%) |
Jul 18, 2003 | 11.62 | 11.77 | 11.62 | 11.72 | 2,124,108 | +0.11(+0.91%) |
Jul 17, 2003 | 11.68 | 11.75 | 11.58 | 11.62 | 3,689,143 | -0.06(-0.53%) |
Jul 16, 2003 | 11.88 | 11.94 | 11.64 | 11.68 | 3,725,302 | -0.11(-0.93%) |
Jul 15, 2003 | 12.05 | 12.05 | 11.71 | 11.79 | 4,082,874 | -0.21(-1.78%) |
Jul 14, 2003 | 11.97 | 12.21 | 11.92 | 12.00 | 3,506,803 | +0.04(+0.31%) |
Jul 11, 2003 | 11.75 | 11.98 | 11.75 | 11.97 | 4,611,043 | +0.29(+2.49%) |
Jul 10, 2003 | 11.89 | 11.89 | 11.54 | 11.68 | 4,350,822 | -0.21(-1.78%) |
Jul 09, 2003 | 11.67 | 11.93 | 11.61 | 11.89 | 6,610,912 | +0.22(+1.91%) |
Jul 08, 2003 | 11.62 | 11.71 | 11.59 | 11.66 | 4,409,232 | -0.03(-0.25%) |
Jul 07, 2003 | 11.68 | 11.74 | 11.60 | 11.69 | 4,007,775 | +0.05(+0.46%) |
Jul 03, 2003 | 11.58 | 11.73 | 11.50 | 11.64 | 2,066,315 | -0.04(-0.35%) |
Jul 02, 2003 | 11.69 | 11.70 | 11.54 | 11.68 | 4,086,892 | -0.01(-0.06%) |
Jul 01, 2003 | 11.60 | 11.72 | 11.44 | 11.69 | 4,221,638 | +0.09(+0.75%) |
Jun 30, 2003 | 11.54 | 11.67 | 11.50 | 11.60 | 5,320,315 | -0.03(-0.29%) |
Jun 27, 2003 | 11.75 | 11.83 | 11.60 | 11.63 | 3,225,566 | -0.12(-1.00%) |
Jun 26, 2003 | 11.68 | 11.85 | 11.68 | 11.75 | 3,902,697 | +0.04(+0.30%) |
Jun 25, 2003 | 11.88 | 12.00 | 11.68 | 11.72 | 6,459,168 | -0.16(-1.32%) |
Jun 24, 2003 | 11.78 | 11.96 | 11.76 | 11.87 | 4,763,096 | +0.04(+0.33%) |
Jun 23, 2003 | 12.09 | 12.09 | 11.76 | 11.83 | 6,571,354 | -0.28(-2.32%) |
Jun 20, 2003 | 11.97 | 12.15 | 11.95 | 12.12 | 6,287,645 | +0.22(+1.89%) |
Jun 19, 2003 | 12.10 | 12.15 | 11.88 | 11.89 | 5,829,940 | -0.28(-2.33%) |
Jun 18, 2003 | 12.11 | 12.37 | 12.02 | 12.17 | 4,751,661 | +0.04(+0.31%) |
Jun 17, 2003 | 12.14 | 12.23 | 12.08 | 12.14 | 3,798,238 | -0.04(-0.29%) |
Jun 16, 2003 | 11.81 | 12.19 | 11.80 | 12.17 | 5,176,915 | +0.38(+3.21%) |
Jun 13, 2003 | 11.82 | 11.86 | 11.69 | 11.79 | 4,322,080 | -0.03(-0.23%) |
Jun 12, 2003 | 11.81 | 11.86 | 11.66 | 11.82 | 3,677,090 | +0.03(+0.23%) |
Jun 11, 2003 | 11.68 | 11.79 | 11.58 | 11.79 | 6,201,420 | +0.06(+0.52%) |
Jun 10, 2003 | 11.58 | 11.75 | 11.49 | 11.73 | 4,259,651 | +0.22(+1.94%) |
Jun 09, 2003 | 11.66 | 11.70 | 11.47 | 11.51 | 7,121,156 | -0.21(-1.81%) |
Jun 06, 2003 | 11.73 | 11.95 | 11.62 | 11.72 | 7,682,084 | +0.11(+0.93%) |
Jun 05, 2003 | 11.46 | 11.62 | 11.37 | 11.61 | 4,874,045 | +0.14(+1.24%) |
Jun 04, 2003 | 11.26 | 11.53 | 11.26 | 11.47 | 7,774,799 | +0.19(+1.72%) |
Jun 03, 2003 | 11.39 | 11.39 | 11.18 | 11.28 | 12,700,456 | -0.33(-2.86%) |
Jun 02, 2003 | 11.69 | 11.84 | 11.38 | 11.61 | 8,724,513 | +0.31(+2.78%) |
May 30, 2003 | 11.02 | 11.30 | 11.02 | 11.29 | 4,757,224 | +0.28(+2.51%) |
May 29, 2003 | 11.00 | 11.19 | 10.93 | 11.02 | 6,849,191 | +0.10(+0.93%) |
May 28, 2003 | 11.00 | 11.04 | 10.83 | 10.92 | 3,562,432 | -0.12(-1.07%) |
May 27, 2003 | 10.62 | 11.05 | 10.57 | 11.03 | 5,024,244 | +0.41(+3.88%) |
May 23, 2003 | 10.85 | 10.85 | 10.57 | 10.62 | 4,744,244 | -0.23(-2.09%) |
May 22, 2003 | 10.60 | 10.90 | 10.60 | 10.85 | 4,253,779 | +0.26(+2.46%) |
May 21, 2003 | 10.34 | 10.59 | 10.31 | 10.59 | 4,359,784 | +0.22(+2.07%) |
May 20, 2003 | 10.55 | 10.61 | 10.26 | 10.37 | 5,689,940 | -0.14(-1.32%) |
May 19, 2003 | 10.73 | 10.79 | 10.50 | 10.51 | 4,540,888 | -0.32(-2.96%) |
May 16, 2003 | 11.01 | 11.01 | 10.80 | 10.83 | 4,796,164 | -0.19(-1.76%) |
May 15, 2003 | 10.87 | 11.03 | 10.85 | 11.03 | 3,882,918 | +0.22(+2.01%) |
May 14, 2003 | 10.92 | 10.94 | 10.77 | 10.81 | 3,898,680 | -0.10(-0.87%) |
May 13, 2003 | 10.92 | 11.02 | 10.79 | 10.90 | 4,882,389 | -0.05(-0.49%) |
May 12, 2003 | 10.69 | 11.00 | 10.57 | 10.96 | 4,741,771 | +0.25(+2.36%) |
May 09, 2003 | 10.44 | 10.72 | 10.40 | 10.71 | 4,865,701 | +0.27(+2.59%) |
May 08, 2003 | 10.39 | 10.55 | 10.32 | 10.44 | 5,630,602 | -0.15(-1.38%) |
May 07, 2003 | 10.35 | 10.75 | 10.32 | 10.58 | 8,984,734 | +0.16(+1.49%) |
May 06, 2003 | 10.03 | 10.49 | 10.03 | 10.43 | 6,281,773 | +0.36(+3.60%) |
May 05, 2003 | 10.17 | 10.27 | 10.04 | 10.06 | 3,695,324 | -0.11(-1.08%) |
May 02, 2003 | 9.869 | 10.18 | 9.861 | 10.17 | 3,733,028 | +0.22(+2.24%) |