Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.38 | 12.58 | 12.27 | 12.40 | 4,227,434 | +0.12(+1.02%) |
Jul 30, 2003 | 12.30 | 12.33 | 12.21 | 12.28 | 2,224,891 | +0.00(+0.01%) |
Jul 29, 2003 | 12.19 | 12.31 | 12.08 | 12.28 | 5,212,843 | +0.13(+1.07%) |
Jul 28, 2003 | 12.08 | 12.16 | 11.96 | 12.15 | 3,729,114 | +0.02(+0.18%) |
Jul 25, 2003 | 11.87 | 12.16 | 11.79 | 12.13 | 3,080,316 | +0.28(+2.34%) |
Jul 24, 2003 | 12.11 | 12.15 | 11.82 | 11.85 | 2,531,463 | -0.21(-1.71%) |
Jul 23, 2003 | 11.80 | 12.06 | 11.76 | 12.06 | 3,946,409 | +0.25(+2.14%) |
Jul 22, 2003 | 11.97 | 11.97 | 11.70 | 11.80 | 5,441,649 | -0.21(-1.72%) |
Jul 21, 2003 | 12.08 | 12.08 | 11.92 | 12.01 | 3,914,966 | -0.02(-0.18%) |
Jul 18, 2003 | 12.00 | 12.04 | 11.98 | 12.03 | 3,849,834 | +0.17(+1.43%) |
Jul 17, 2003 | 11.61 | 11.91 | 11.61 | 11.86 | 4,260,281 | +0.25(+2.13%) |
Jul 16, 2003 | 11.69 | 11.74 | 11.56 | 11.61 | 2,923,100 | -0.00(-0.03%) |
Jul 15, 2003 | 11.75 | 11.79 | 11.56 | 11.62 | 3,958,481 | -0.08(-0.70%) |
Jul 14, 2003 | 11.83 | 11.86 | 11.69 | 11.70 | 2,556,449 | -0.06(-0.50%) |
Jul 11, 2003 | 11.72 | 11.87 | 11.69 | 11.76 | 2,368,070 | +0.08(+0.72%) |
Jul 10, 2003 | 11.84 | 11.84 | 11.58 | 11.67 | 1,960,150 | -0.17(-1.47%) |
Jul 09, 2003 | 11.94 | 12.00 | 11.81 | 11.85 | 1,536,789 | -0.12(-1.03%) |
Jul 08, 2003 | 11.88 | 11.99 | 11.79 | 11.97 | 1,685,583 | +0.09(+0.73%) |
Jul 07, 2003 | 11.76 | 11.94 | 11.76 | 11.88 | 1,779,632 | +0.20(+1.71%) |
Jul 03, 2003 | 11.75 | 11.81 | 11.59 | 11.69 | 1,617,924 | -0.13(-1.12%) |
Jul 02, 2003 | 11.68 | 11.84 | 11.67 | 11.82 | 2,253,807 | +0.12(+0.99%) |
Jul 01, 2003 | 11.71 | 11.71 | 11.42 | 11.70 | 4,427,604 | -0.03(-0.23%) |
Jun 30, 2003 | 11.75 | 11.81 | 11.60 | 11.73 | 4,271,791 | +0.02(+0.21%) |
Jun 27, 2003 | 11.83 | 11.84 | 11.69 | 11.70 | 2,811,925 | -0.19(-1.63%) |
Jun 26, 2003 | 11.80 | 11.95 | 11.69 | 11.90 | 4,084,254 | +0.06(+0.51%) |
Jun 25, 2003 | 11.83 | 11.94 | 11.76 | 11.84 | 3,831,866 | +0.01(+0.10%) |
Jun 24, 2003 | 11.84 | 11.93 | 11.80 | 11.82 | 2,636,461 | +0.03(+0.23%) |
Jun 23, 2003 | 11.85 | 11.85 | 11.76 | 11.80 | 3,286,943 | -0.05(-0.41%) |
Jun 20, 2003 | 11.91 | 12.02 | 11.78 | 11.85 | 3,626,362 | +0.06(+0.54%) |
Jun 19, 2003 | 11.93 | 12.00 | 11.76 | 11.78 | 2,951,736 | -0.17(-1.42%) |
Jun 18, 2003 | 12.04 | 12.04 | 11.75 | 11.95 | 3,255,219 | -0.17(-1.44%) |
Jun 17, 2003 | 12.04 | 12.16 | 11.99 | 12.12 | 4,123,558 | +0.05(+0.38%) |
Jun 16, 2003 | 11.83 | 12.08 | 11.77 | 12.08 | 3,231,637 | +0.32(+2.73%) |
Jun 13, 2003 | 11.99 | 11.99 | 11.72 | 11.76 | 3,892,226 | -0.23(-1.90%) |
Jun 12, 2003 | 11.83 | 12.09 | 11.78 | 11.99 | 4,345,907 | +0.19(+1.58%) |
Jun 11, 2003 | 11.53 | 11.80 | 11.52 | 11.80 | 2,728,545 | +0.27(+2.32%) |
Jun 10, 2003 | 11.51 | 11.57 | 11.46 | 11.53 | 1,672,388 | +0.02(+0.22%) |
Jun 09, 2003 | 11.57 | 11.60 | 11.44 | 11.51 | 2,112,313 | -0.12(-1.04%) |
Jun 06, 2003 | 11.75 | 11.91 | 11.61 | 11.63 | 4,433,780 | +0.04(+0.37%) |
Jun 05, 2003 | 11.44 | 11.67 | 11.38 | 11.59 | 3,202,720 | +0.12(+1.01%) |
Jun 04, 2003 | 11.38 | 11.54 | 11.38 | 11.47 | 4,638,723 | +0.06(+0.48%) |
Jun 03, 2003 | 11.40 | 11.52 | 11.34 | 11.41 | 4,035,124 | +0.09(+0.77%) |
Jun 02, 2003 | 11.13 | 11.53 | 11.10 | 11.33 | 5,195,717 | +0.28(+2.50%) |
May 30, 2003 | 11.00 | 11.13 | 10.95 | 11.05 | 5,080,332 | +0.09(+0.81%) |
May 29, 2003 | 11.17 | 11.18 | 10.85 | 10.96 | 4,084,254 | -0.19(-1.69%) |
May 28, 2003 | 11.31 | 11.37 | 11.14 | 11.15 | 2,920,012 | -0.12(-1.06%) |
May 27, 2003 | 11.10 | 11.30 | 11.04 | 11.27 | 4,569,940 | +0.12(+1.09%) |
May 23, 2003 | 11.26 | 11.26 | 11.09 | 11.15 | 2,196,817 | -0.14(-1.26%) |
May 22, 2003 | 11.18 | 11.35 | 11.15 | 11.29 | 2,689,240 | +0.19(+1.68%) |
May 21, 2003 | 11.23 | 11.27 | 11.08 | 11.10 | 4,000,874 | -0.18(-1.59%) |
May 20, 2003 | 11.34 | 11.38 | 11.18 | 11.28 | 3,033,993 | -0.02(-0.14%) |
May 19, 2003 | 11.64 | 11.65 | 11.27 | 11.30 | 2,532,305 | -0.39(-3.32%) |
May 16, 2003 | 11.67 | 11.79 | 11.58 | 11.69 | 3,363,586 | -0.08(-0.70%) |
May 15, 2003 | 11.67 | 11.79 | 11.55 | 11.77 | 2,861,898 | +0.24(+2.08%) |
May 14, 2003 | 11.71 | 11.74 | 11.50 | 11.53 | 2,481,210 | -0.14(-1.19%) |
May 13, 2003 | 11.76 | 11.77 | 11.60 | 11.67 | 2,241,174 | -0.13(-1.12%) |
May 12, 2003 | 11.54 | 11.83 | 11.47 | 11.80 | 2,568,521 | +0.26(+2.25%) |
May 09, 2003 | 11.43 | 11.58 | 11.36 | 11.54 | 1,712,534 | +0.20(+1.76%) |
May 08, 2003 | 11.36 | 11.49 | 11.28 | 11.34 | 1,946,113 | -0.10(-0.86%) |
May 07, 2003 | 11.54 | 11.54 | 11.33 | 11.44 | 2,882,673 | -0.10(-0.88%) |
May 06, 2003 | 11.48 | 11.66 | 11.44 | 11.54 | 3,063,471 | +0.08(+0.67%) |
May 05, 2003 | 11.48 | 11.61 | 11.40 | 11.46 | 2,503,388 | -0.03(-0.25%) |
May 02, 2003 | 11.34 | 11.51 | 11.27 | 11.49 | 3,426,753 | +0.15(+1.35%) |