Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.615 | 9.621 | 9.397 | 9.521 | 12,846,326 | +0.01(+0.13%) |
Jul 30, 2003 | 9.633 | 9.652 | 9.453 | 9.509 | 9,466,703 | -0.12(-1.23%) |
Jul 29, 2003 | 9.764 | 9.802 | 9.571 | 9.627 | 11,254,696 | +0.01(+0.13%) |
Jul 28, 2003 | 9.584 | 9.714 | 9.565 | 9.615 | 16,019,141 | +0.09(+0.98%) |
Jul 25, 2003 | 9.385 | 9.553 | 9.310 | 9.521 | 12,234,741 | +0.21(+2.27%) |
Jul 24, 2003 | 9.459 | 9.528 | 9.279 | 9.310 | 18,961,206 | -0.02(-0.20%) |
Jul 23, 2003 | 9.353 | 9.385 | 9.173 | 9.329 | 25,757,730 | +0.16(+1.77%) |
Jul 22, 2003 | 9.111 | 9.217 | 9.073 | 9.167 | 33,340,670 | +0.23(+2.58%) |
Jul 21, 2003 | 9.042 | 9.061 | 8.924 | 8.936 | 29,149,244 | -0.25(-2.71%) |
Jul 18, 2003 | 9.167 | 9.210 | 8.644 | 9.185 | 54,510,712 | +0.24(+2.64%) |
Jul 17, 2003 | 9.497 | 9.497 | 8.880 | 8.949 | 151,601,264 | -2.22(-19.89%) |
Jul 16, 2003 | 10.95 | 11.25 | 10.91 | 11.17 | 17,747,838 | +0.16(+1.47%) |
Jul 15, 2003 | 11.19 | 11.20 | 10.93 | 11.01 | 11,224,807 | -0.01(-0.11%) |
Jul 14, 2003 | 11.10 | 11.28 | 11.00 | 11.02 | 16,811,500 | -0.04(-0.34%) |
Jul 11, 2003 | 10.98 | 11.14 | 10.98 | 11.06 | 18,372,118 | -0.06(-0.50%) |
Jul 10, 2003 | 11.11 | 11.31 | 11.08 | 11.11 | 22,807,148 | -0.19(-1.71%) |
Jul 09, 2003 | 11.01 | 11.51 | 10.98 | 11.31 | 30,475,094 | +0.30(+2.71%) |
Jul 08, 2003 | 10.55 | 11.02 | 10.54 | 11.01 | 31,421,876 | +0.40(+3.75%) |
Jul 07, 2003 | 10.27 | 10.62 | 10.26 | 10.61 | 19,558,168 | +0.36(+3.52%) |
Jul 03, 2003 | 10.24 | 10.37 | 10.21 | 10.25 | 11,689,039 | -0.14(-1.38%) |
Jul 02, 2003 | 10.31 | 10.42 | 10.24 | 10.39 | 18,370,992 | +0.12(+1.21%) |
Jul 01, 2003 | 10.18 | 10.32 | 10.10 | 10.27 | 14,610,697 | +0.04(+0.43%) |
Jun 30, 2003 | 10.35 | 10.39 | 10.18 | 10.22 | 11,070,063 | -0.14(-1.32%) |
Jun 27, 2003 | 10.53 | 10.57 | 10.30 | 10.36 | 8,429,452 | -0.20(-1.89%) |
Jun 26, 2003 | 10.46 | 10.57 | 10.44 | 10.56 | 6,450,078 | +0.12(+1.19%) |
Jun 25, 2003 | 10.49 | 10.64 | 10.39 | 10.44 | 8,638,831 | -0.06(-0.53%) |
Jun 24, 2003 | 10.46 | 10.64 | 10.39 | 10.49 | 11,286,512 | -0.04(-0.35%) |
Jun 23, 2003 | 10.77 | 10.78 | 10.52 | 10.53 | 11,150,569 | -0.35(-3.20%) |
Jun 20, 2003 | 11.05 | 11.11 | 10.78 | 10.88 | 10,879,646 | -0.23(-2.07%) |
Jun 19, 2003 | 11.02 | 11.33 | 10.98 | 11.11 | 20,337,672 | +0.00(+0.00%) |
Jun 18, 2003 | 10.87 | 11.13 | 10.82 | 11.11 | 16,325,736 | +0.10(+0.90%) |
Jun 17, 2003 | 11.00 | 11.07 | 10.92 | 11.01 | 9,204,779 | +0.12(+1.14%) |
Jun 16, 2003 | 10.64 | 10.94 | 10.63 | 10.88 | 14,584,022 | +0.35(+3.37%) |
Jun 13, 2003 | 10.77 | 10.79 | 10.46 | 10.53 | 14,916,328 | -0.26(-2.37%) |
Jun 12, 2003 | 10.85 | 10.92 | 10.65 | 10.78 | 26,787,590 | -0.29(-2.64%) |
Jun 11, 2003 | 10.98 | 11.11 | 10.89 | 11.08 | 19,105,666 | +0.06(+0.51%) |
Jun 10, 2003 | 10.98 | 11.07 | 10.80 | 11.02 | 21,158,634 | -0.16(-1.39%) |
Jun 09, 2003 | 10.99 | 11.18 | 10.97 | 11.18 | 16,490,764 | +0.13(+1.18%) |
Jun 06, 2003 | 11.31 | 11.36 | 11.03 | 11.05 | 13,978,223 | -0.04(-0.39%) |
Jun 05, 2003 | 11.02 | 11.12 | 10.93 | 11.09 | 11,612,069 | -0.10(-0.89%) |
Jun 04, 2003 | 11.03 | 11.25 | 11.00 | 11.19 | 20,838,380 | -0.10(-0.88%) |
Jun 03, 2003 | 11.11 | 11.30 | 11.05 | 11.29 | 12,715,203 | +0.04(+0.39%) |
Jun 02, 2003 | 11.38 | 11.67 | 11.22 | 11.25 | 17,470,488 | +0.02(+0.17%) |
May 30, 2003 | 11.16 | 11.34 | 11.12 | 11.23 | 12,840,701 | +0.12(+1.06%) |
May 29, 2003 | 11.07 | 11.28 | 11.02 | 11.11 | 16,102,056 | +0.06(+0.51%) |
May 28, 2003 | 10.84 | 11.07 | 10.82 | 11.05 | 16,328,468 | +0.45(+4.29%) |
May 27, 2003 | 10.19 | 10.64 | 10.16 | 10.60 | 13,489,405 | +0.18(+1.73%) |
May 23, 2003 | 10.46 | 10.47 | 10.27 | 10.42 | 6,709,752 | -0.08(-0.77%) |
May 22, 2003 | 10.35 | 10.56 | 10.31 | 10.50 | 10,681,677 | +0.19(+1.81%) |
May 21, 2003 | 10.26 | 10.31 | 10.13 | 10.31 | 11,556,953 | -0.05(-0.48%) |
May 20, 2003 | 10.45 | 10.48 | 10.16 | 10.36 | 13,222,178 | -0.14(-1.36%) |
May 19, 2003 | 10.74 | 10.78 | 10.44 | 10.50 | 13,118,052 | -0.51(-4.63%) |
May 16, 2003 | 11.01 | 11.11 | 10.91 | 11.02 | 9,968,376 | +0.04(+0.34%) |
May 15, 2003 | 11.02 | 11.03 | 10.89 | 10.98 | 8,383,977 | +0.17(+1.55%) |
May 14, 2003 | 10.95 | 10.97 | 10.69 | 10.81 | 9,217,152 | -0.09(-0.86%) |
May 13, 2003 | 10.81 | 11.05 | 10.73 | 10.90 | 14,902,348 | -0.04(-0.40%) |
May 12, 2003 | 10.69 | 10.96 | 10.62 | 10.95 | 16,101,896 | +0.27(+2.57%) |
May 09, 2003 | 10.40 | 10.73 | 10.35 | 10.67 | 17,546,494 | +0.27(+2.63%) |
May 08, 2003 | 10.45 | 10.62 | 10.35 | 10.40 | 12,398,323 | -0.22(-2.11%) |
May 07, 2003 | 10.75 | 10.77 | 10.52 | 10.62 | 13,758,560 | -0.14(-1.33%) |
May 06, 2003 | 10.51 | 10.79 | 10.48 | 10.77 | 15,576,762 | +0.29(+2.79%) |
May 05, 2003 | 10.57 | 10.69 | 10.44 | 10.47 | 15,048,254 | +0.09(+0.90%) |
May 02, 2003 | 10.17 | 10.47 | 10.16 | 10.38 | 12,640,482 | -0.02(-0.24%) |