Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.24 | 12.62 | 12.08 | 12.42 | 9,784,383 | +0.34(+2.83%) |
Jul 30, 2003 | 12.38 | 12.39 | 12.07 | 12.08 | 8,223,352 | -0.21(-1.71%) |
Jul 29, 2003 | 12.44 | 12.51 | 12.22 | 12.29 | 6,298,713 | -0.13(-1.03%) |
Jul 28, 2003 | 12.26 | 12.57 | 12.20 | 12.42 | 5,096,369 | +0.16(+1.35%) |
Jul 25, 2003 | 11.99 | 12.25 | 11.77 | 12.25 | 9,459,666 | +0.27(+2.26%) |
Jul 24, 2003 | 12.14 | 12.21 | 11.98 | 11.98 | 7,813,356 | -0.22(-1.84%) |
Jul 23, 2003 | 12.39 | 12.42 | 12.05 | 12.21 | 6,013,121 | -0.10(-0.83%) |
Jul 22, 2003 | 12.60 | 12.63 | 12.03 | 12.31 | 7,971,263 | +0.04(+0.33%) |
Jul 21, 2003 | 12.64 | 12.64 | 12.19 | 12.27 | 6,357,752 | -0.37(-2.93%) |
Jul 18, 2003 | 12.88 | 12.88 | 12.45 | 12.64 | 5,823,117 | -0.03(-0.27%) |
Jul 17, 2003 | 12.77 | 12.83 | 12.61 | 12.67 | 8,750,490 | -0.21(-1.63%) |
Jul 16, 2003 | 12.88 | 12.94 | 12.74 | 12.88 | 5,448,498 | +0.07(+0.53%) |
Jul 15, 2003 | 13.09 | 13.09 | 12.52 | 12.82 | 6,997,580 | -0.14(-1.08%) |
Jul 14, 2003 | 13.03 | 13.33 | 12.88 | 12.96 | 7,425,616 | +0.04(+0.29%) |
Jul 11, 2003 | 12.90 | 13.00 | 12.72 | 12.92 | 4,583,523 | +0.04(+0.29%) |
Jul 10, 2003 | 12.95 | 12.95 | 12.68 | 12.88 | 7,734,636 | -0.07(-0.51%) |
Jul 09, 2003 | 13.47 | 13.47 | 12.84 | 12.95 | 8,623,040 | -0.52(-3.85%) |
Jul 08, 2003 | 12.86 | 13.49 | 12.86 | 13.47 | 7,056,151 | +0.50(+3.89%) |
Jul 07, 2003 | 12.75 | 12.96 | 12.71 | 12.96 | 6,011,481 | +0.32(+2.52%) |
Jul 03, 2003 | 12.52 | 12.79 | 12.52 | 12.64 | 3,549,161 | -0.05(-0.40%) |
Jul 02, 2003 | 12.52 | 12.75 | 12.49 | 12.69 | 5,971,184 | +0.20(+1.64%) |
Jul 01, 2003 | 12.50 | 12.50 | 12.12 | 12.49 | 7,270,521 | -0.01(-0.07%) |
Jun 30, 2003 | 12.40 | 12.58 | 12.33 | 12.50 | 4,877,080 | +0.12(+0.97%) |
Jun 27, 2003 | 12.43 | 12.58 | 12.27 | 12.38 | 5,678,798 | +0.01(+0.11%) |
Jun 26, 2003 | 12.19 | 12.41 | 12.06 | 12.36 | 4,865,132 | +0.23(+1.92%) |
Jun 25, 2003 | 12.05 | 12.43 | 12.05 | 12.13 | 6,825,850 | +0.01(+0.09%) |
Jun 24, 2003 | 12.22 | 12.48 | 11.93 | 12.12 | 8,344,945 | -0.11(-0.86%) |
Jun 23, 2003 | 12.45 | 12.49 | 12.11 | 12.22 | 6,498,322 | -0.31(-2.47%) |
Jun 20, 2003 | 12.46 | 12.56 | 12.33 | 12.53 | 6,714,566 | +0.13(+1.03%) |
Jun 19, 2003 | 12.44 | 12.79 | 12.36 | 12.41 | 7,428,428 | -0.01(-0.11%) |
Jun 18, 2003 | 12.57 | 12.66 | 12.27 | 12.42 | 13,223,665 | -0.15(-1.18%) |
Jun 17, 2003 | 12.59 | 12.66 | 12.41 | 12.57 | 11,349,866 | +0.05(+0.41%) |
Jun 16, 2003 | 12.30 | 12.69 | 12.21 | 12.52 | 16,819,684 | +0.63(+5.34%) |
Jun 13, 2003 | 12.04 | 12.09 | 11.81 | 11.88 | 6,292,387 | -0.19(-1.58%) |
Jun 12, 2003 | 12.32 | 12.35 | 12.03 | 12.07 | 6,553,379 | -0.14(-1.14%) |
Jun 11, 2003 | 12.03 | 12.23 | 11.93 | 12.21 | 7,043,500 | +0.18(+1.51%) |
Jun 10, 2003 | 11.75 | 12.03 | 11.74 | 12.03 | 6,581,258 | +0.29(+2.45%) |
Jun 09, 2003 | 11.75 | 11.92 | 11.61 | 11.74 | 6,807,108 | -0.17(-1.43%) |
Jun 06, 2003 | 12.32 | 12.49 | 11.78 | 11.91 | 12,777,824 | -0.26(-2.17%) |
Jun 05, 2003 | 11.52 | 12.51 | 11.52 | 12.18 | 29,673,884 | +0.66(+5.76%) |
Jun 04, 2003 | 11.21 | 11.52 | 11.14 | 11.52 | 9,919,331 | +0.36(+3.24%) |
Jun 03, 2003 | 11.35 | 11.41 | 10.98 | 11.15 | 9,957,753 | -0.22(-1.93%) |
Jun 02, 2003 | 11.04 | 11.54 | 11.04 | 11.37 | 12,444,907 | +0.36(+3.28%) |
May 30, 2003 | 10.81 | 11.03 | 10.71 | 11.01 | 8,577,354 | +0.37(+3.48%) |
May 29, 2003 | 10.76 | 10.88 | 10.55 | 10.64 | 9,938,073 | -0.06(-0.53%) |
May 28, 2003 | 10.57 | 10.76 | 10.54 | 10.70 | 13,800,706 | +0.36(+3.52%) |
May 27, 2003 | 10.05 | 10.35 | 9.968 | 10.34 | 7,464,273 | +0.26(+2.57%) |
May 23, 2003 | 10.16 | 10.16 | 9.988 | 10.08 | 4,694,807 | -0.08(-0.81%) |
May 22, 2003 | 9.985 | 10.23 | 9.914 | 10.16 | 6,209,919 | +0.29(+2.91%) |
May 21, 2003 | 9.834 | 9.911 | 9.678 | 9.871 | 5,288,482 | +0.04(+0.38%) |
May 20, 2003 | 9.826 | 10.12 | 9.621 | 9.834 | 10,461,463 | +0.14(+1.41%) |
May 19, 2003 | 10.12 | 10.33 | 9.678 | 9.698 | 14,112,537 | -0.74(-7.09%) |
May 16, 2003 | 10.56 | 10.62 | 10.35 | 10.44 | 8,974,231 | -0.12(-1.13%) |
May 15, 2003 | 10.47 | 10.56 | 10.31 | 10.56 | 8,727,062 | +0.09(+0.82%) |
May 14, 2003 | 10.65 | 10.72 | 10.35 | 10.47 | 10,316,207 | -0.10(-0.92%) |
May 13, 2003 | 10.67 | 10.79 | 10.50 | 10.57 | 10,122,923 | -0.10(-0.93%) |
May 12, 2003 | 10.12 | 10.80 | 10.10 | 10.67 | 13,179,620 | +0.47(+4.57%) |
May 09, 2003 | 9.894 | 10.21 | 10.07 | 10.20 | 6,172,668 | +0.13(+1.27%) |
May 08, 2003 | 9.894 | 10.19 | 9.894 | 10.07 | 5,411,715 | -0.02(-0.22%) |
May 07, 2003 | 10.03 | 10.21 | 9.934 | 10.10 | 6,346,506 | +0.02(+0.23%) |
May 06, 2003 | 9.917 | 10.23 | 9.908 | 10.07 | 7,725,734 | +0.18(+1.84%) |
May 05, 2003 | 10.06 | 10.06 | 9.732 | 9.891 | 6,320,267 | +0.15(+1.52%) |
May 02, 2003 | 9.476 | 9.811 | 9.476 | 9.743 | 7,509,256 | +0.14(+1.42%) |