Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.86 | 12.23 | 11.70 | 12.04 | 10,095,561 | +0.33(+2.83%) |
Jul 30, 2003 | 12.00 | 12.01 | 11.69 | 11.71 | 8,484,884 | -0.20(-1.71%) |
Jul 29, 2003 | 12.05 | 12.13 | 11.85 | 11.91 | 6,499,034 | -0.12(-1.03%) |
Jul 28, 2003 | 11.88 | 12.18 | 11.82 | 12.04 | 5,258,452 | +0.16(+1.35%) |
Jul 25, 2003 | 11.62 | 11.88 | 11.40 | 11.88 | 9,760,517 | +0.26(+2.26%) |
Jul 24, 2003 | 11.76 | 11.83 | 11.61 | 11.61 | 8,061,848 | -0.22(-1.84%) |
Jul 23, 2003 | 12.01 | 12.04 | 11.68 | 11.83 | 6,204,359 | -0.10(-0.83%) |
Jul 22, 2003 | 12.21 | 12.24 | 11.66 | 11.93 | 8,224,777 | +0.04(+0.32%) |
Jul 21, 2003 | 12.25 | 12.25 | 11.82 | 11.89 | 6,559,951 | -0.36(-2.93%) |
Jul 18, 2003 | 12.48 | 12.48 | 12.06 | 12.25 | 6,008,313 | -0.03(-0.27%) |
Jul 17, 2003 | 12.37 | 12.44 | 12.22 | 12.28 | 9,028,786 | -0.20(-1.63%) |
Jul 16, 2003 | 12.48 | 12.55 | 12.34 | 12.49 | 5,621,779 | +0.07(+0.53%) |
Jul 15, 2003 | 12.69 | 12.69 | 12.14 | 12.42 | 7,220,128 | -0.14(-1.08%) |
Jul 14, 2003 | 12.63 | 12.92 | 12.48 | 12.56 | 7,661,777 | +0.04(+0.29%) |
Jul 11, 2003 | 12.50 | 12.60 | 12.33 | 12.52 | 4,729,295 | +0.04(+0.29%) |
Jul 10, 2003 | 12.55 | 12.55 | 12.29 | 12.48 | 7,980,625 | -0.06(-0.51%) |
Jul 09, 2003 | 13.05 | 13.05 | 12.44 | 12.55 | 8,897,283 | -0.50(-3.85%) |
Jul 08, 2003 | 12.47 | 13.07 | 12.47 | 13.05 | 7,280,562 | +0.49(+3.89%) |
Jul 07, 2003 | 12.36 | 12.56 | 12.32 | 12.56 | 6,202,667 | +0.31(+2.52%) |
Jul 03, 2003 | 12.14 | 12.39 | 12.13 | 12.25 | 3,662,037 | -0.05(-0.40%) |
Jul 02, 2003 | 12.13 | 12.36 | 12.11 | 12.30 | 6,161,089 | +0.20(+1.64%) |
Jul 01, 2003 | 12.11 | 12.11 | 11.75 | 12.10 | 7,501,749 | -0.01(-0.07%) |
Jun 30, 2003 | 12.02 | 12.19 | 11.95 | 12.11 | 5,032,188 | +0.12(+0.97%) |
Jun 27, 2003 | 12.04 | 12.20 | 11.89 | 12.00 | 5,859,404 | +0.01(+0.11%) |
Jun 26, 2003 | 11.82 | 12.02 | 11.69 | 11.98 | 5,019,860 | +0.23(+1.92%) |
Jun 25, 2003 | 11.68 | 12.05 | 11.68 | 11.76 | 7,042,937 | +0.01(+0.09%) |
Jun 24, 2003 | 11.85 | 12.09 | 11.56 | 11.75 | 8,610,344 | -0.10(-0.86%) |
Jun 23, 2003 | 12.07 | 12.11 | 11.74 | 11.85 | 6,704,992 | -0.30(-2.47%) |
Jun 20, 2003 | 12.08 | 12.17 | 11.95 | 12.15 | 6,928,113 | +0.12(+1.03%) |
Jun 19, 2003 | 12.05 | 12.39 | 11.98 | 12.02 | 7,664,678 | -0.01(-0.11%) |
Jun 18, 2003 | 12.18 | 12.27 | 11.89 | 12.04 | 13,644,225 | -0.14(-1.18%) |
Jun 17, 2003 | 12.20 | 12.27 | 12.02 | 12.18 | 11,710,832 | +0.05(+0.41%) |
Jun 16, 2003 | 11.92 | 12.30 | 11.83 | 12.13 | 17,354,608 | +0.62(+5.34%) |
Jun 13, 2003 | 11.67 | 11.72 | 11.45 | 11.52 | 6,492,507 | -0.18(-1.58%) |
Jun 12, 2003 | 11.94 | 11.97 | 11.66 | 11.70 | 6,761,799 | -0.14(-1.14%) |
Jun 11, 2003 | 11.66 | 11.85 | 11.56 | 11.84 | 7,267,508 | +0.18(+1.51%) |
Jun 10, 2003 | 11.38 | 11.66 | 11.38 | 11.66 | 6,790,566 | +0.28(+2.45%) |
Jun 09, 2003 | 11.39 | 11.55 | 11.25 | 11.38 | 7,023,598 | -0.17(-1.43%) |
Jun 06, 2003 | 11.94 | 12.11 | 11.41 | 11.55 | 13,184,204 | -0.26(-2.17%) |
Jun 05, 2003 | 11.16 | 12.12 | 11.16 | 11.80 | 30,617,618 | +0.64(+5.76%) |
Jun 04, 2003 | 10.87 | 11.17 | 10.80 | 11.16 | 10,234,800 | +0.35(+3.24%) |
Jun 03, 2003 | 11.00 | 11.06 | 10.65 | 10.81 | 10,274,445 | -0.21(-1.93%) |
Jun 02, 2003 | 10.69 | 11.18 | 10.69 | 11.02 | 12,840,699 | +0.35(+3.28%) |
May 30, 2003 | 10.48 | 10.69 | 10.38 | 10.67 | 8,850,145 | +0.36(+3.48%) |
May 29, 2003 | 10.42 | 10.55 | 10.23 | 10.31 | 10,254,139 | -0.06(-0.53%) |
May 28, 2003 | 10.25 | 10.43 | 10.22 | 10.37 | 14,239,617 | +0.35(+3.52%) |
May 27, 2003 | 9.741 | 10.03 | 9.661 | 10.02 | 7,701,663 | +0.25(+2.57%) |
May 23, 2003 | 9.848 | 9.848 | 9.680 | 9.766 | 4,844,119 | -0.08(-0.81%) |
May 22, 2003 | 9.677 | 9.912 | 9.608 | 9.846 | 6,407,416 | +0.28(+2.91%) |
May 21, 2003 | 9.531 | 9.606 | 9.379 | 9.567 | 5,456,674 | +0.04(+0.38%) |
May 20, 2003 | 9.523 | 9.812 | 9.324 | 9.531 | 10,794,174 | +0.13(+1.41%) |
May 19, 2003 | 9.807 | 10.01 | 9.379 | 9.399 | 14,561,366 | -0.72(-7.09%) |
May 16, 2003 | 10.23 | 10.30 | 10.03 | 10.12 | 9,259,643 | -0.12(-1.13%) |
May 15, 2003 | 10.15 | 10.23 | 9.992 | 10.23 | 9,004,613 | +0.08(+0.81%) |
May 14, 2003 | 10.32 | 10.39 | 10.03 | 10.15 | 10,644,299 | -0.09(-0.91%) |
May 13, 2003 | 10.34 | 10.46 | 10.18 | 10.24 | 10,444,868 | -0.10(-0.93%) |
May 12, 2003 | 9.807 | 10.46 | 9.793 | 10.34 | 13,598,779 | +0.45(+4.57%) |
May 09, 2003 | 9.589 | 9.895 | 9.760 | 9.887 | 6,368,981 | +0.12(+1.27%) |
May 08, 2003 | 9.589 | 9.873 | 9.589 | 9.763 | 5,583,827 | -0.02(-0.23%) |
May 07, 2003 | 9.721 | 9.892 | 9.628 | 9.785 | 6,548,348 | +0.02(+0.23%) |
May 06, 2003 | 9.611 | 9.912 | 9.603 | 9.763 | 7,971,439 | +0.18(+1.84%) |
May 05, 2003 | 9.746 | 9.746 | 9.432 | 9.586 | 6,521,273 | +0.14(+1.52%) |
May 02, 2003 | 9.184 | 9.509 | 9.184 | 9.443 | 7,748,076 | +0.13(+1.42%) |