Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.31 | 10.42 | 10.18 | 10.26 | 8,182,678 | +0.04(+0.43%) |
Jul 30, 2003 | 10.26 | 10.28 | 10.17 | 10.21 | 6,948,949 | +0.00(+0.00%) |
Jul 29, 2003 | 10.28 | 10.30 | 10.17 | 10.21 | 7,646,305 | -0.11(-1.07%) |
Jul 28, 2003 | 10.33 | 10.38 | 10.26 | 10.32 | 8,708,507 | -0.02(-0.21%) |
Jul 25, 2003 | 10.20 | 10.36 | 10.17 | 10.35 | 8,157,019 | +0.13(+1.30%) |
Jul 24, 2003 | 10.28 | 10.35 | 10.19 | 10.21 | 8,413,958 | -0.03(-0.31%) |
Jul 23, 2003 | 10.33 | 10.37 | 10.18 | 10.24 | 6,850,532 | -0.08(-0.73%) |
Jul 22, 2003 | 10.34 | 10.38 | 10.22 | 10.32 | 9,796,015 | +0.06(+0.62%) |
Jul 21, 2003 | 10.34 | 10.36 | 10.20 | 10.26 | 9,592,151 | -0.09(-0.88%) |
Jul 18, 2003 | 10.23 | 10.37 | 10.18 | 10.35 | 11,810,402 | +0.18(+1.73%) |
Jul 17, 2003 | 10.17 | 10.23 | 10.09 | 10.17 | 10,883,876 | +0.01(+0.06%) |
Jul 16, 2003 | 10.15 | 10.21 | 10.12 | 10.17 | 9,282,841 | +0.01(+0.14%) |
Jul 15, 2003 | 10.27 | 10.28 | 10.12 | 10.15 | 10,197,065 | -0.12(-1.15%) |
Jul 14, 2003 | 10.41 | 10.45 | 10.25 | 10.27 | 7,118,719 | -0.12(-1.11%) |
Jul 11, 2003 | 10.29 | 10.39 | 10.25 | 10.38 | 6,309,941 | +0.13(+1.29%) |
Jul 10, 2003 | 10.36 | 10.36 | 10.17 | 10.25 | 9,702,519 | -0.10(-1.00%) |
Jul 09, 2003 | 10.45 | 10.45 | 10.33 | 10.36 | 7,396,747 | -0.10(-0.91%) |
Jul 08, 2003 | 10.39 | 10.47 | 10.34 | 10.45 | 8,063,874 | +0.02(+0.23%) |
Jul 07, 2003 | 10.28 | 10.45 | 10.26 | 10.43 | 10,400,578 | +0.19(+1.90%) |
Jul 03, 2003 | 10.31 | 10.31 | 10.19 | 10.23 | 6,032,264 | -0.10(-0.99%) |
Jul 02, 2003 | 10.31 | 10.33 | 10.19 | 10.33 | 10,445,920 | +0.03(+0.28%) |
Jul 01, 2003 | 10.27 | 10.33 | 10.11 | 10.31 | 11,478,948 | +0.04(+0.35%) |
Jun 30, 2003 | 10.29 | 10.36 | 10.21 | 10.27 | 8,355,962 | -0.03(-0.25%) |
Jun 27, 2003 | 10.36 | 10.43 | 10.27 | 10.30 | 9,042,422 | -0.11(-1.09%) |
Jun 26, 2003 | 10.38 | 10.46 | 10.36 | 10.41 | 7,510,278 | -0.03(-0.30%) |
Jun 25, 2003 | 10.46 | 10.60 | 10.43 | 10.44 | 8,517,296 | -0.06(-0.56%) |
Jun 24, 2003 | 10.47 | 10.53 | 10.43 | 10.50 | 10,345,042 | +0.03(+0.26%) |
Jun 23, 2003 | 10.46 | 10.51 | 10.35 | 10.47 | 9,965,785 | -0.03(-0.24%) |
Jun 20, 2003 | 10.55 | 10.63 | 10.49 | 10.50 | 10,733,790 | +0.01(+0.10%) |
Jun 19, 2003 | 10.55 | 10.57 | 10.35 | 10.49 | 8,207,282 | -0.07(-0.62%) |
Jun 18, 2003 | 10.57 | 10.62 | 10.48 | 10.55 | 9,437,496 | -0.02(-0.16%) |
Jun 17, 2003 | 10.66 | 10.66 | 10.46 | 10.57 | 11,702,495 | -0.09(-0.84%) |
Jun 16, 2003 | 10.60 | 10.68 | 10.55 | 10.66 | 13,698,253 | -0.02(-0.15%) |
Jun 13, 2003 | 10.76 | 10.77 | 10.57 | 10.68 | 8,561,584 | -0.08(-0.75%) |
Jun 12, 2003 | 10.77 | 10.84 | 10.64 | 10.76 | 8,864,919 | +0.00(+0.01%) |
Jun 11, 2003 | 10.63 | 10.77 | 10.60 | 10.76 | 9,584,419 | +0.20(+1.86%) |
Jun 10, 2003 | 10.55 | 10.59 | 10.51 | 10.56 | 9,200,592 | +0.09(+0.84%) |
Jun 09, 2003 | 10.51 | 10.53 | 10.42 | 10.47 | 8,860,350 | -0.09(-0.88%) |
Jun 06, 2003 | 10.57 | 10.65 | 10.46 | 10.56 | 14,252,904 | -0.00(-0.01%) |
Jun 05, 2003 | 10.50 | 10.58 | 10.43 | 10.56 | 9,704,980 | +0.07(+0.66%) |
Jun 04, 2003 | 10.38 | 10.52 | 10.33 | 10.50 | 11,589,315 | +0.12(+1.15%) |
Jun 03, 2003 | 10.25 | 10.38 | 10.23 | 10.38 | 11,130,973 | +0.12(+1.19%) |
Jun 02, 2003 | 10.17 | 10.36 | 10.10 | 10.25 | 14,832,510 | +0.16(+1.61%) |
May 30, 2003 | 10.01 | 10.16 | 10.00 | 10.09 | 13,218,821 | +0.11(+1.10%) |
May 29, 2003 | 10.08 | 10.10 | 9.945 | 9.982 | 10,749,607 | -0.06(-0.62%) |
May 28, 2003 | 9.850 | 10.14 | 9.850 | 10.04 | 16,364,653 | -0.01(-0.06%) |
May 27, 2003 | 9.744 | 10.16 | 9.719 | 10.05 | 22,943,132 | +0.32(+3.24%) |
May 23, 2003 | 9.595 | 9.813 | 9.562 | 9.734 | 14,116,526 | +0.14(+1.45%) |
May 22, 2003 | 9.595 | 9.659 | 9.548 | 9.595 | 12,176,655 | -0.04(-0.37%) |
May 21, 2003 | 9.484 | 9.639 | 9.404 | 9.630 | 16,882,046 | +0.15(+1.54%) |
May 20, 2003 | 9.474 | 9.519 | 9.417 | 9.484 | 8,996,728 | +0.05(+0.54%) |
May 19, 2003 | 9.510 | 9.545 | 9.433 | 9.433 | 7,668,449 | -0.14(-1.47%) |
May 16, 2003 | 9.551 | 9.633 | 9.527 | 9.574 | 9,570,359 | +0.02(+0.25%) |
May 15, 2003 | 9.548 | 9.620 | 9.502 | 9.549 | 11,200,568 | -0.10(-1.02%) |
May 14, 2003 | 9.837 | 9.837 | 9.596 | 9.648 | 19,456,004 | -0.12(-1.21%) |
May 13, 2003 | 9.709 | 9.855 | 9.675 | 9.766 | 10,599,521 | +0.06(+0.59%) |
May 12, 2003 | 9.616 | 9.757 | 9.566 | 9.709 | 10,386,869 | +0.10(+1.04%) |
May 09, 2003 | 9.579 | 9.628 | 9.502 | 9.609 | 10,102,866 | +0.03(+0.31%) |
May 08, 2003 | 9.482 | 9.620 | 9.440 | 9.579 | 9,288,113 | +0.10(+1.04%) |
May 07, 2003 | 9.555 | 9.555 | 9.438 | 9.481 | 11,832,195 | -0.08(-0.79%) |
May 06, 2003 | 9.559 | 9.673 | 9.518 | 9.556 | 16,162,547 | +0.00(+0.00%) |
May 05, 2003 | 9.389 | 9.588 | 9.354 | 9.556 | 20,956,162 | +0.26(+2.80%) |
May 02, 2003 | 9.090 | 9.332 | 9.077 | 9.296 | 20,201,866 | +0.33(+3.73%) |