Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.12 | 11.35 | 11.08 | 11.18 | 5,908,146 | +0.18(+1.62%) |
Jul 30, 2003 | 11.06 | 11.06 | 11.00 | 11.00 | 6,122,383 | +0.01(+0.08%) |
Jul 29, 2003 | 11.01 | 11.06 | 10.97 | 10.99 | 6,653,887 | -0.10(-0.88%) |
Jul 28, 2003 | 11.23 | 11.24 | 11.03 | 11.09 | 6,065,144 | -0.14(-1.26%) |
Jul 25, 2003 | 11.13 | 11.24 | 11.00 | 11.23 | 6,033,526 | +0.10(+0.86%) |
Jul 24, 2003 | 10.93 | 11.32 | 10.89 | 11.13 | 11,189,390 | +0.33(+3.07%) |
Jul 23, 2003 | 10.83 | 10.84 | 10.74 | 10.80 | 3,039,113 | -0.04(-0.36%) |
Jul 22, 2003 | 10.76 | 10.85 | 10.73 | 10.84 | 4,014,355 | +0.08(+0.72%) |
Jul 21, 2003 | 10.80 | 10.82 | 10.71 | 10.76 | 3,336,211 | -0.07(-0.61%) |
Jul 18, 2003 | 10.77 | 10.85 | 10.62 | 10.83 | 3,770,681 | +0.16(+1.51%) |
Jul 17, 2003 | 10.80 | 10.83 | 10.60 | 10.67 | 5,135,148 | -0.15(-1.39%) |
Jul 16, 2003 | 10.84 | 10.89 | 10.75 | 10.82 | 5,527,643 | -0.02(-0.20%) |
Jul 15, 2003 | 10.84 | 10.88 | 10.78 | 10.84 | 7,139,600 | -0.01(-0.07%) |
Jul 14, 2003 | 10.79 | 11.04 | 10.78 | 10.85 | 5,404,443 | +0.08(+0.71%) |
Jul 11, 2003 | 10.64 | 10.80 | 10.63 | 10.77 | 4,389,952 | +0.16(+1.50%) |
Jul 10, 2003 | 10.59 | 10.78 | 10.58 | 10.61 | 4,270,568 | -0.14(-1.28%) |
Jul 09, 2003 | 10.86 | 10.91 | 10.68 | 10.75 | 3,600,055 | -0.14(-1.31%) |
Jul 08, 2003 | 10.81 | 10.90 | 10.78 | 10.89 | 3,420,161 | +0.03(+0.32%) |
Jul 07, 2003 | 10.69 | 10.92 | 10.69 | 10.86 | 4,839,141 | +0.26(+2.41%) |
Jul 03, 2003 | 10.63 | 10.71 | 10.59 | 10.60 | 3,947,304 | -0.11(-1.01%) |
Jul 02, 2003 | 10.67 | 10.77 | 10.66 | 10.71 | 4,845,683 | +0.04(+0.38%) |
Jul 01, 2003 | 10.60 | 10.68 | 10.48 | 10.67 | 6,311,544 | +0.03(+0.26%) |
Jun 30, 2003 | 10.61 | 10.79 | 10.57 | 10.64 | 4,029,074 | +0.01(+0.12%) |
Jun 27, 2003 | 10.69 | 10.75 | 10.49 | 10.63 | 5,609,413 | -0.07(-0.67%) |
Jun 26, 2003 | 10.55 | 10.78 | 10.50 | 10.70 | 6,364,422 | +0.20(+1.90%) |
Jun 25, 2003 | 10.69 | 10.82 | 10.49 | 10.50 | 6,943,352 | -0.18(-1.70%) |
Jun 24, 2003 | 10.73 | 10.73 | 10.57 | 10.68 | 5,259,438 | -0.06(-0.53%) |
Jun 23, 2003 | 10.77 | 10.84 | 10.73 | 10.74 | 5,383,183 | -0.04(-0.36%) |
Jun 20, 2003 | 10.83 | 10.87 | 10.71 | 10.78 | 5,834,553 | -0.07(-0.66%) |
Jun 19, 2003 | 11.05 | 11.06 | 10.84 | 10.85 | 7,517,377 | -0.13(-1.22%) |
Jun 18, 2003 | 11.03 | 11.04 | 10.94 | 10.98 | 4,392,132 | -0.08(-0.75%) |
Jun 17, 2003 | 11.21 | 11.21 | 11.01 | 11.07 | 7,578,977 | -0.18(-1.58%) |
Jun 16, 2003 | 11.04 | 11.25 | 11.04 | 11.24 | 4,295,644 | +0.19(+1.69%) |
Jun 13, 2003 | 11.23 | 11.25 | 11.03 | 11.06 | 5,254,532 | -0.16(-1.41%) |
Jun 12, 2003 | 11.16 | 11.26 | 11.13 | 11.22 | 4,796,076 | +0.05(+0.48%) |
Jun 11, 2003 | 11.04 | 11.16 | 11.00 | 11.16 | 4,241,131 | +0.07(+0.66%) |
Jun 10, 2003 | 11.06 | 11.09 | 10.98 | 11.09 | 5,599,056 | +0.03(+0.25%) |
Jun 09, 2003 | 11.14 | 11.16 | 11.02 | 11.06 | 4,565,484 | -0.12(-1.10%) |
Jun 06, 2003 | 11.25 | 11.37 | 11.14 | 11.18 | 7,160,860 | -0.01(-0.13%) |
Jun 05, 2003 | 11.12 | 11.24 | 11.03 | 11.20 | 5,947,395 | -0.04(-0.38%) |
Jun 04, 2003 | 11.21 | 11.33 | 11.19 | 11.24 | 4,423,205 | -0.03(-0.28%) |
Jun 03, 2003 | 11.18 | 11.30 | 11.17 | 11.27 | 6,224,868 | +0.05(+0.46%) |
Jun 02, 2003 | 11.19 | 11.26 | 11.13 | 11.22 | 6,508,882 | +0.03(+0.29%) |
May 30, 2003 | 10.88 | 11.22 | 10.87 | 11.19 | 10,322,629 | +0.31(+2.85%) |
May 29, 2003 | 10.83 | 10.91 | 10.78 | 10.88 | 9,950,304 | +0.05(+0.51%) |
May 28, 2003 | 10.77 | 10.89 | 10.75 | 10.82 | 8,845,865 | +0.07(+0.63%) |
May 27, 2003 | 10.80 | 10.81 | 10.73 | 10.76 | 9,708,265 | -0.12(-1.08%) |
May 23, 2003 | 10.93 | 10.98 | 10.85 | 10.87 | 6,233,590 | -0.09(-0.80%) |
May 22, 2003 | 10.96 | 10.99 | 10.91 | 10.96 | 6,892,655 | -0.00(-0.02%) |
May 21, 2003 | 10.89 | 10.99 | 10.87 | 10.96 | 6,638,078 | +0.07(+0.66%) |
May 20, 2003 | 10.84 | 11.00 | 10.84 | 10.89 | 5,212,557 | +0.09(+0.85%) |
May 19, 2003 | 10.97 | 10.99 | 10.79 | 10.80 | 4,448,826 | -0.20(-1.83%) |
May 16, 2003 | 10.98 | 11.08 | 10.96 | 11.00 | 4,105,938 | -0.01(-0.05%) |
May 15, 2003 | 11.04 | 11.10 | 10.96 | 11.01 | 4,934,539 | -0.03(-0.27%) |
May 14, 2003 | 11.09 | 11.10 | 10.95 | 11.04 | 4,295,099 | +0.00(+0.00%) |
May 13, 2003 | 11.13 | 11.13 | 11.03 | 11.04 | 5,424,068 | -0.09(-0.78%) |
May 12, 2003 | 11.06 | 11.24 | 11.02 | 11.12 | 4,774,270 | +0.05(+0.41%) |
May 09, 2003 | 11.00 | 11.09 | 10.97 | 11.08 | 3,851,906 | +0.12(+1.11%) |
May 08, 2003 | 10.95 | 11.10 | 10.93 | 10.96 | 5,455,141 | -0.03(-0.30%) |
May 07, 2003 | 11.06 | 11.08 | 10.93 | 10.99 | 5,480,217 | -0.08(-0.68%) |
May 06, 2003 | 11.00 | 11.08 | 10.96 | 11.06 | 5,010,313 | +0.04(+0.38%) |
May 05, 2003 | 11.01 | 11.04 | 10.94 | 11.02 | 8,298,552 | +0.07(+0.64%) |
May 02, 2003 | 10.79 | 10.97 | 10.78 | 10.95 | 4,159,906 | +0.11(+1.00%) |