Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 10.21 | 10.32 | 10.08 | 10.16 | 8,263,343 | +0.04(+0.43%) |
Jul 30, 2003 | 10.16 | 10.18 | 10.07 | 10.11 | 7,017,453 | +0.00(+0.00%) |
Jul 29, 2003 | 10.18 | 10.20 | 10.07 | 10.11 | 7,721,683 | -0.11(-1.07%) |
Jul 28, 2003 | 10.23 | 10.28 | 10.16 | 10.22 | 8,794,356 | -0.02(-0.21%) |
Jul 25, 2003 | 10.10 | 10.25 | 10.07 | 10.24 | 8,237,432 | +0.13(+1.30%) |
Jul 24, 2003 | 10.18 | 10.25 | 10.09 | 10.11 | 8,496,904 | -0.03(-0.31%) |
Jul 23, 2003 | 10.23 | 10.27 | 10.08 | 10.14 | 6,918,065 | -0.07(-0.73%) |
Jul 22, 2003 | 10.24 | 10.28 | 10.12 | 10.22 | 9,892,585 | +0.06(+0.62%) |
Jul 21, 2003 | 10.24 | 10.25 | 10.10 | 10.16 | 9,686,712 | -0.09(-0.88%) |
Jul 18, 2003 | 10.13 | 10.27 | 10.08 | 10.25 | 11,926,830 | +0.17(+1.73%) |
Jul 17, 2003 | 10.07 | 10.13 | 9.987 | 10.07 | 10,991,170 | +0.01(+0.06%) |
Jul 16, 2003 | 10.05 | 10.11 | 10.02 | 10.07 | 9,374,352 | +0.01(+0.14%) |
Jul 15, 2003 | 10.17 | 10.18 | 10.02 | 10.05 | 10,297,589 | -0.12(-1.15%) |
Jul 14, 2003 | 10.31 | 10.35 | 10.15 | 10.17 | 7,188,896 | -0.11(-1.11%) |
Jul 11, 2003 | 10.19 | 10.29 | 10.15 | 10.28 | 6,372,145 | +0.13(+1.29%) |
Jul 10, 2003 | 10.25 | 10.25 | 10.07 | 10.15 | 9,798,167 | -0.10(-1.00%) |
Jul 09, 2003 | 10.34 | 10.35 | 10.23 | 10.25 | 7,469,665 | -0.09(-0.91%) |
Jul 08, 2003 | 10.29 | 10.36 | 10.24 | 10.35 | 8,143,369 | +0.02(+0.23%) |
Jul 07, 2003 | 10.18 | 10.34 | 10.16 | 10.33 | 10,503,107 | +0.19(+1.90%) |
Jul 03, 2003 | 10.21 | 10.21 | 10.09 | 10.13 | 6,091,731 | -0.10(-0.99%) |
Jul 02, 2003 | 10.21 | 10.23 | 10.09 | 10.23 | 10,548,896 | +0.03(+0.28%) |
Jul 01, 2003 | 10.17 | 10.23 | 10.01 | 10.21 | 11,592,108 | +0.04(+0.35%) |
Jun 30, 2003 | 10.19 | 10.26 | 10.11 | 10.17 | 8,438,336 | -0.03(-0.25%) |
Jun 27, 2003 | 10.25 | 10.33 | 10.17 | 10.20 | 9,131,563 | -0.11(-1.09%) |
Jun 26, 2003 | 10.28 | 10.35 | 10.26 | 10.31 | 7,584,315 | -0.03(-0.30%) |
Jun 25, 2003 | 10.35 | 10.49 | 10.33 | 10.34 | 8,601,260 | -0.06(-0.56%) |
Jun 24, 2003 | 10.37 | 10.42 | 10.33 | 10.40 | 10,447,024 | +0.03(+0.26%) |
Jun 23, 2003 | 10.36 | 10.40 | 10.25 | 10.37 | 10,064,028 | -0.03(-0.24%) |
Jun 20, 2003 | 10.45 | 10.52 | 10.38 | 10.40 | 10,839,604 | +0.01(+0.10%) |
Jun 19, 2003 | 10.45 | 10.46 | 10.25 | 10.39 | 8,288,190 | -0.06(-0.62%) |
Jun 18, 2003 | 10.47 | 10.52 | 10.38 | 10.45 | 9,530,532 | -0.02(-0.16%) |
Jun 17, 2003 | 10.56 | 10.56 | 10.36 | 10.47 | 11,817,859 | -0.09(-0.84%) |
Jun 16, 2003 | 10.50 | 10.58 | 10.45 | 10.56 | 13,833,292 | -0.02(-0.15%) |
Jun 13, 2003 | 10.65 | 10.66 | 10.47 | 10.57 | 8,645,985 | -0.08(-0.75%) |
Jun 12, 2003 | 10.67 | 10.74 | 10.54 | 10.65 | 8,952,311 | +0.00(+0.01%) |
Jun 11, 2003 | 10.53 | 10.67 | 10.49 | 10.65 | 9,678,903 | +0.19(+1.86%) |
Jun 10, 2003 | 10.45 | 10.49 | 10.40 | 10.46 | 9,291,292 | +0.09(+0.84%) |
Jun 09, 2003 | 10.40 | 10.43 | 10.32 | 10.37 | 8,947,696 | -0.09(-0.88%) |
Jun 06, 2003 | 10.47 | 10.54 | 10.36 | 10.46 | 14,393,410 | -0.00(-0.01%) |
Jun 05, 2003 | 10.39 | 10.47 | 10.33 | 10.46 | 9,800,652 | +0.07(+0.66%) |
Jun 04, 2003 | 10.28 | 10.41 | 10.23 | 10.39 | 11,703,564 | +0.12(+1.15%) |
Jun 03, 2003 | 10.15 | 10.28 | 10.14 | 10.27 | 11,240,703 | +0.12(+1.19%) |
Jun 02, 2003 | 10.07 | 10.25 | 10.01 | 10.15 | 14,978,730 | +0.16(+1.61%) |
May 30, 2003 | 9.910 | 10.06 | 9.905 | 9.993 | 13,349,133 | +0.11(+1.10%) |
May 29, 2003 | 9.980 | 9.997 | 9.848 | 9.884 | 10,855,577 | -0.06(-0.62%) |
May 28, 2003 | 9.753 | 10.04 | 9.753 | 9.946 | 16,525,977 | -0.01(-0.06%) |
May 27, 2003 | 9.649 | 10.06 | 9.624 | 9.952 | 23,169,308 | +0.31(+3.24%) |
May 23, 2003 | 9.501 | 9.717 | 9.469 | 9.639 | 14,255,688 | +0.14(+1.45%) |
May 22, 2003 | 9.501 | 9.565 | 9.455 | 9.501 | 12,296,693 | -0.04(-0.37%) |
May 21, 2003 | 9.391 | 9.545 | 9.312 | 9.536 | 17,048,470 | +0.15(+1.54%) |
May 20, 2003 | 9.381 | 9.427 | 9.325 | 9.391 | 9,085,419 | +0.05(+0.54%) |
May 19, 2003 | 9.417 | 9.452 | 9.341 | 9.341 | 7,744,045 | -0.14(-1.47%) |
May 16, 2003 | 9.458 | 9.539 | 9.434 | 9.480 | 9,664,704 | +0.02(+0.25%) |
May 15, 2003 | 9.455 | 9.527 | 9.410 | 9.456 | 11,310,984 | -0.10(-1.02%) |
May 14, 2003 | 9.741 | 9.741 | 9.503 | 9.553 | 19,647,804 | -0.12(-1.21%) |
May 13, 2003 | 9.614 | 9.759 | 9.580 | 9.670 | 10,704,012 | +0.06(+0.59%) |
May 12, 2003 | 9.522 | 9.662 | 9.473 | 9.614 | 10,489,264 | +0.10(+1.04%) |
May 09, 2003 | 9.486 | 9.534 | 9.410 | 9.515 | 10,202,461 | +0.03(+0.31%) |
May 08, 2003 | 9.390 | 9.527 | 9.348 | 9.486 | 9,379,676 | +0.10(+1.04%) |
May 07, 2003 | 9.462 | 9.462 | 9.346 | 9.389 | 11,948,837 | -0.07(-0.79%) |
May 06, 2003 | 9.466 | 9.579 | 9.425 | 9.463 | 16,321,878 | +0.00(+0.00%) |
May 05, 2003 | 9.297 | 9.494 | 9.263 | 9.463 | 21,162,750 | +0.26(+2.80%) |
May 02, 2003 | 9.001 | 9.241 | 8.988 | 9.205 | 20,401,016 | +0.33(+3.73%) |