Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.36 | 14.47 | 13.75 | 13.83 | 3,494,466 | -0.47(-3.27%) |
Jul 30, 2003 | 13.88 | 14.34 | 13.85 | 14.29 | 3,627,878 | +0.34(+2.46%) |
Jul 29, 2003 | 13.40 | 14.29 | 13.26 | 13.95 | 9,071,989 | +0.88(+6.76%) |
Jul 28, 2003 | 12.59 | 13.12 | 12.51 | 13.07 | 6,628,875 | +1.36(+11.58%) |
Jul 25, 2003 | 11.56 | 11.84 | 11.56 | 11.71 | 2,484,818 | +0.13(+1.15%) |
Jul 24, 2003 | 11.76 | 11.80 | 11.44 | 11.58 | 1,599,192 | -0.18(-1.56%) |
Jul 23, 2003 | 11.59 | 11.76 | 11.44 | 11.76 | 1,168,388 | +0.25(+2.15%) |
Jul 22, 2003 | 11.52 | 11.55 | 11.19 | 11.51 | 1,527,355 | -0.03(-0.24%) |
Jul 21, 2003 | 11.52 | 11.55 | 11.45 | 11.54 | 1,321,670 | +0.07(+0.60%) |
Jul 18, 2003 | 11.37 | 11.52 | 11.37 | 11.47 | 1,042,837 | +0.11(+0.97%) |
Jul 17, 2003 | 11.29 | 11.40 | 11.23 | 11.36 | 1,456,828 | +0.07(+0.65%) |
Jul 16, 2003 | 11.59 | 11.64 | 11.20 | 11.29 | 1,969,731 | -0.26(-2.22%) |
Jul 15, 2003 | 11.15 | 11.66 | 11.12 | 11.55 | 3,386,165 | +0.28(+2.52%) |
Jul 14, 2003 | 11.42 | 11.42 | 11.11 | 11.26 | 1,922,568 | -0.16(-1.40%) |
Jul 11, 2003 | 11.63 | 11.65 | 11.27 | 11.42 | 1,068,821 | -0.10(-0.83%) |
Jul 10, 2003 | 11.55 | 11.58 | 11.41 | 11.52 | 995,237 | -0.11(-0.91%) |
Jul 09, 2003 | 11.52 | 11.70 | 11.45 | 11.62 | 1,166,205 | +0.09(+0.79%) |
Jul 08, 2003 | 11.42 | 11.85 | 11.39 | 11.53 | 2,326,514 | +0.18(+1.57%) |
Jul 07, 2003 | 11.27 | 11.45 | 11.24 | 11.35 | 806,365 | +0.20(+1.77%) |
Jul 03, 2003 | 11.18 | 11.29 | 11.02 | 11.16 | 728,414 | -0.02(-0.20%) |
Jul 02, 2003 | 11.20 | 11.22 | 10.99 | 11.18 | 1,044,584 | +0.00(+0.00%) |
Jul 01, 2003 | 11.37 | 11.37 | 11.07 | 11.18 | 1,457,265 | -0.19(-1.65%) |
Jun 30, 2003 | 11.05 | 11.42 | 11.05 | 11.37 | 1,877,806 | +0.33(+2.95%) |
Jun 27, 2003 | 11.11 | 11.18 | 11.01 | 11.04 | 1,017,509 | +0.04(+0.37%) |
Jun 26, 2003 | 10.90 | 11.11 | 10.82 | 11.00 | 759,201 | +0.10(+0.92%) |
Jun 25, 2003 | 10.88 | 11.24 | 10.88 | 10.90 | 1,414,031 | -0.04(-0.38%) |
Jun 24, 2003 | 10.81 | 11.13 | 10.81 | 10.94 | 2,657,969 | +0.13(+1.23%) |
Jun 23, 2003 | 10.67 | 11.08 | 10.44 | 10.81 | 4,558,266 | -0.43(-3.83%) |
Jun 20, 2003 | 11.22 | 11.34 | 10.99 | 11.24 | 4,173,097 | +0.55(+5.19%) |
Jun 19, 2003 | 10.53 | 10.85 | 10.49 | 10.68 | 3,898,850 | +0.23(+2.24%) |
Jun 18, 2003 | 10.30 | 10.46 | 10.12 | 10.45 | 2,649,890 | +0.17(+1.65%) |
Jun 17, 2003 | 10.12 | 10.33 | 10.04 | 10.28 | 3,117,813 | +0.16(+1.58%) |
Jun 16, 2003 | 9.943 | 10.14 | 9.943 | 10.12 | 3,064,754 | +0.18(+1.84%) |
Jun 13, 2003 | 10.31 | 10.51 | 9.847 | 9.938 | 5,662,460 | -0.37(-3.60%) |
Jun 12, 2003 | 10.53 | 10.61 | 10.24 | 10.31 | 3,712,598 | -0.22(-2.13%) |
Jun 11, 2003 | 10.69 | 10.69 | 10.33 | 10.53 | 4,428,129 | -0.16(-1.50%) |
Jun 10, 2003 | 10.73 | 10.85 | 10.69 | 10.69 | 1,923,659 | +0.01(+0.13%) |
Jun 09, 2003 | 10.77 | 10.97 | 10.63 | 10.68 | 1,599,410 | -0.08(-0.72%) |
Jun 06, 2003 | 10.65 | 10.88 | 10.63 | 10.76 | 2,492,460 | +0.16(+1.56%) |
Jun 05, 2003 | 10.95 | 11.03 | 10.59 | 10.59 | 3,518,922 | -0.36(-3.26%) |
Jun 04, 2003 | 10.99 | 11.06 | 10.81 | 10.95 | 4,027,676 | -0.22(-1.93%) |
Jun 03, 2003 | 11.86 | 12.00 | 11.15 | 11.17 | 4,120,256 | -0.75(-6.30%) |
Jun 02, 2003 | 11.88 | 12.03 | 11.82 | 11.92 | 924,710 | +0.07(+0.58%) |
May 30, 2003 | 11.72 | 11.85 | 11.68 | 11.85 | 759,419 | +0.12(+1.06%) |
May 29, 2003 | 11.78 | 11.89 | 11.64 | 11.72 | 921,216 | -0.06(-0.51%) |
May 28, 2003 | 11.90 | 11.90 | 11.72 | 11.78 | 1,055,501 | -0.00(-0.04%) |
May 27, 2003 | 11.54 | 11.82 | 11.47 | 11.79 | 1,096,988 | +0.31(+2.67%) |
May 23, 2003 | 11.53 | 11.69 | 11.43 | 11.48 | 823,396 | -0.10(-0.83%) |
May 22, 2003 | 11.68 | 11.90 | 11.55 | 11.58 | 966,196 | -0.10(-0.86%) |
May 21, 2003 | 11.45 | 11.72 | 11.45 | 11.68 | 1,838,066 | +0.29(+2.57%) |
May 20, 2003 | 11.18 | 11.40 | 11.17 | 11.39 | 1,190,223 | +0.19(+1.68%) |
May 19, 2003 | 11.46 | 11.46 | 11.17 | 11.20 | 931,479 | -0.26(-2.28%) |
May 16, 2003 | 11.44 | 11.59 | 11.39 | 11.46 | 1,525,826 | +0.06(+0.56%) |
May 15, 2003 | 11.29 | 11.40 | 11.15 | 11.39 | 2,067,115 | +0.15(+1.30%) |
May 14, 2003 | 10.92 | 11.27 | 10.92 | 11.25 | 1,459,012 | +0.39(+3.63%) |
May 13, 2003 | 10.91 | 11.02 | 10.78 | 10.85 | 1,076,463 | -0.06(-0.55%) |
May 12, 2003 | 10.84 | 11.04 | 10.70 | 10.91 | 748,720 | +0.08(+0.72%) |
May 09, 2003 | 10.74 | 10.84 | 10.68 | 10.84 | 1,606,834 | +0.09(+0.81%) |
May 08, 2003 | 10.65 | 10.77 | 10.60 | 10.75 | 1,199,831 | +0.10(+0.95%) |
May 07, 2003 | 10.63 | 10.72 | 10.59 | 10.65 | 994,800 | -0.11(-1.02%) |
May 06, 2003 | 10.58 | 10.77 | 10.54 | 10.76 | 965,105 | +0.17(+1.64%) |
May 05, 2003 | 10.67 | 10.79 | 10.46 | 10.58 | 1,197,210 | +0.01(+0.09%) |
May 02, 2003 | 10.33 | 10.57 | 10.21 | 10.57 | 1,651,596 | +0.25(+2.39%) |