Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.78 | 10.80 | 10.44 | 10.49 | 15,251,583 | -0.54(-4.86%) |
Jul 30, 2003 | 11.22 | 11.33 | 10.95 | 11.02 | 23,871,202 | -0.08(-0.73%) |
Jul 29, 2003 | 11.01 | 11.27 | 11.01 | 11.10 | 7,767,341 | +0.10(+0.88%) |
Jul 28, 2003 | 10.83 | 11.07 | 10.83 | 11.01 | 5,393,531 | +0.11(+1.03%) |
Jul 25, 2003 | 10.72 | 10.91 | 10.62 | 10.89 | 6,578,325 | +0.17(+1.62%) |
Jul 24, 2003 | 10.99 | 11.00 | 10.72 | 10.72 | 5,760,318 | -0.25(-2.31%) |
Jul 23, 2003 | 10.82 | 11.12 | 10.62 | 10.98 | 13,787,912 | +0.34(+3.18%) |
Jul 22, 2003 | 10.62 | 10.67 | 10.54 | 10.64 | 6,128,844 | +0.07(+0.65%) |
Jul 21, 2003 | 10.56 | 10.61 | 10.12 | 10.57 | 6,911,587 | +0.01(+0.10%) |
Jul 18, 2003 | 10.48 | 10.56 | 10.31 | 10.56 | 8,175,351 | +0.13(+1.25%) |
Jul 17, 2003 | 9.916 | 10.50 | 9.513 | 10.43 | 22,077,000 | +0.64(+6.54%) |
Jul 16, 2003 | 10.09 | 10.12 | 9.695 | 9.787 | 10,202,737 | -0.29(-2.84%) |
Jul 15, 2003 | 10.07 | 10.11 | 9.981 | 10.07 | 9,278,692 | +0.04(+0.36%) |
Jul 14, 2003 | 10.31 | 10.39 | 10.03 | 10.04 | 12,064,982 | -0.27(-2.64%) |
Jul 11, 2003 | 10.27 | 10.47 | 10.24 | 10.31 | 6,614,334 | -0.07(-0.70%) |
Jul 10, 2003 | 10.50 | 10.56 | 10.29 | 10.38 | 4,973,353 | -0.14(-1.34%) |
Jul 09, 2003 | 10.51 | 10.67 | 10.43 | 10.52 | 6,150,945 | +0.01(+0.12%) |
Jul 08, 2003 | 10.47 | 10.55 | 10.37 | 10.51 | 5,344,362 | +0.04(+0.42%) |
Jul 07, 2003 | 10.28 | 10.51 | 10.28 | 10.47 | 5,273,338 | +0.22(+2.10%) |
Jul 03, 2003 | 10.36 | 10.40 | 10.22 | 10.25 | 2,491,022 | -0.11(-1.11%) |
Jul 02, 2003 | 10.09 | 10.39 | 10.08 | 10.37 | 5,888,955 | +0.24(+2.32%) |
Jul 01, 2003 | 10.12 | 10.13 | 9.966 | 10.13 | 4,926,418 | +0.01(+0.12%) |
Jun 30, 2003 | 10.23 | 10.25 | 10.07 | 10.12 | 4,845,710 | +0.01(+0.06%) |
Jun 27, 2003 | 10.27 | 10.27 | 10.07 | 10.11 | 3,790,794 | -0.07(-0.67%) |
Jun 26, 2003 | 10.07 | 10.22 | 9.975 | 10.18 | 4,553,175 | +0.11(+1.10%) |
Jun 25, 2003 | 10.10 | 10.19 | 9.916 | 10.07 | 8,876,145 | -0.10(-1.01%) |
Jun 24, 2003 | 10.15 | 10.37 | 10.11 | 10.17 | 7,354,364 | +0.04(+0.38%) |
Jun 23, 2003 | 10.14 | 10.15 | 9.975 | 10.13 | 8,556,542 | -0.05(-0.51%) |
Jun 20, 2003 | 10.14 | 10.28 | 10.02 | 10.19 | 15,731,113 | +0.13(+1.32%) |
Jun 19, 2003 | 10.50 | 10.52 | 10.01 | 10.05 | 11,089,284 | +4.80(+91.52%) |
Jun 18, 2003 | 5.285 | 5.302 | 5.235 | 5.249 | 8,451,745 | -0.03(-0.58%) |
Jun 17, 2003 | 5.221 | 5.291 | 5.221 | 5.280 | 9,958,130 | +0.10(+1.84%) |
Jun 16, 2003 | 5.154 | 5.192 | 5.122 | 5.185 | 7,293,523 | +0.11(+2.08%) |
Jun 13, 2003 | 5.135 | 5.172 | 5.065 | 5.079 | 6,823,181 | -0.06(-1.10%) |
Jun 12, 2003 | 5.096 | 5.147 | 5.068 | 5.135 | 8,388,669 | +0.04(+0.76%) |
Jun 11, 2003 | 4.975 | 5.096 | 4.975 | 5.096 | 12,338,644 | +0.12(+2.45%) |
Jun 10, 2003 | 4.933 | 5.026 | 4.933 | 4.975 | 9,879,657 | +0.08(+1.73%) |
Jun 09, 2003 | 4.926 | 4.978 | 4.877 | 4.890 | 8,679,218 | -0.04(-0.73%) |
Jun 06, 2003 | 4.883 | 4.958 | 4.883 | 4.926 | 9,026,883 | +0.04(+0.88%) |
Jun 05, 2003 | 4.800 | 4.888 | 4.766 | 4.883 | 9,318,425 | +0.08(+1.74%) |
Jun 04, 2003 | 4.832 | 4.842 | 4.787 | 4.800 | 7,670,491 | -0.03(-0.67%) |
Jun 03, 2003 | 4.732 | 4.836 | 4.716 | 4.832 | 11,087,545 | +0.08(+1.75%) |
Jun 02, 2003 | 4.836 | 4.855 | 4.740 | 4.749 | 12,309,341 | -0.08(-1.67%) |
May 30, 2003 | 4.784 | 4.832 | 4.738 | 4.829 | 8,199,439 | +0.04(+0.94%) |
May 29, 2003 | 4.805 | 4.847 | 4.758 | 4.784 | 7,670,491 | -0.02(-0.43%) |
May 28, 2003 | 4.820 | 4.843 | 4.769 | 4.805 | 9,397,892 | +0.01(+0.10%) |
May 27, 2003 | 4.800 | 4.869 | 4.800 | 4.800 | 8,810,337 | -0.01(-0.13%) |
May 23, 2003 | 4.850 | 4.881 | 4.788 | 4.806 | 7,417,192 | -0.07(-1.35%) |
May 22, 2003 | 4.888 | 4.929 | 4.862 | 4.872 | 10,060,939 | -0.06(-1.13%) |
May 21, 2003 | 4.820 | 4.944 | 4.782 | 4.928 | 15,106,557 | +0.11(+2.25%) |
May 20, 2003 | 4.778 | 4.923 | 4.769 | 4.820 | 21,661,540 | +0.07(+1.54%) |
May 19, 2003 | 4.790 | 4.850 | 4.746 | 4.747 | 10,507,441 | -0.06(-1.16%) |
May 16, 2003 | 4.691 | 4.840 | 4.688 | 4.803 | 23,866,732 | +0.11(+2.38%) |
May 15, 2003 | 4.709 | 4.731 | 4.643 | 4.691 | 8,998,573 | -0.02(-0.47%) |
May 14, 2003 | 4.709 | 4.732 | 4.689 | 4.713 | 6,322,543 | +0.00(+0.01%) |
May 13, 2003 | 4.730 | 4.737 | 4.689 | 4.712 | 5,568,606 | -0.03(-0.63%) |
May 12, 2003 | 4.696 | 4.756 | 4.678 | 4.742 | 5,251,237 | +0.04(+0.77%) |
May 09, 2003 | 4.663 | 4.706 | 4.651 | 4.706 | 4,328,930 | +0.06(+1.39%) |
May 08, 2003 | 4.669 | 4.716 | 4.631 | 4.641 | 6,928,971 | -0.03(-0.59%) |
May 07, 2003 | 4.736 | 4.745 | 4.665 | 4.669 | 7,506,592 | -0.07(-1.40%) |
May 06, 2003 | 4.698 | 4.744 | 4.691 | 4.736 | 6,724,841 | +0.04(+0.79%) |
May 05, 2003 | 4.674 | 4.747 | 4.668 | 4.698 | 11,501,764 | +0.03(+0.74%) |
May 02, 2003 | 4.531 | 4.676 | 4.503 | 4.664 | 15,048,944 | +0.09(+1.89%) |