Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.11 | 12.15 | 11.77 | 11.84 | 2,684,201 | -0.27(-2.26%) |
Jul 30, 2003 | 11.95 | 12.15 | 11.86 | 12.11 | 1,943,080 | +0.16(+1.35%) |
Jul 29, 2003 | 12.07 | 12.29 | 11.95 | 11.95 | 2,348,437 | -0.12(-1.02%) |
Jul 28, 2003 | 12.21 | 12.25 | 11.97 | 12.07 | 1,665,668 | -0.14(-1.11%) |
Jul 25, 2003 | 12.35 | 12.38 | 11.87 | 12.21 | 2,080,352 | +0.10(+0.81%) |
Jul 24, 2003 | 12.34 | 12.53 | 12.08 | 12.11 | 2,365,177 | -0.18(-1.50%) |
Jul 23, 2003 | 12.42 | 12.53 | 12.20 | 12.29 | 1,852,921 | -0.09(-0.69%) |
Jul 22, 2003 | 12.22 | 12.40 | 12.00 | 12.38 | 3,868,225 | +0.23(+1.87%) |
Jul 21, 2003 | 12.44 | 12.72 | 12.14 | 12.15 | 3,991,626 | -0.34(-2.73%) |
Jul 18, 2003 | 12.54 | 12.57 | 12.24 | 12.49 | 2,110,963 | +0.02(+0.13%) |
Jul 17, 2003 | 12.77 | 12.80 | 12.46 | 12.48 | 2,588,542 | -0.29(-2.29%) |
Jul 16, 2003 | 12.80 | 12.95 | 12.54 | 12.77 | 4,346,044 | -0.01(-0.07%) |
Jul 15, 2003 | 13.59 | 13.68 | 12.73 | 12.78 | 6,172,181 | -0.75(-5.52%) |
Jul 14, 2003 | 13.37 | 13.64 | 13.37 | 13.52 | 1,895,251 | +0.20(+1.52%) |
Jul 11, 2003 | 13.35 | 13.37 | 13.15 | 13.32 | 2,912,110 | -0.01(-0.09%) |
Jul 10, 2003 | 13.55 | 13.60 | 13.22 | 13.33 | 1,812,266 | -0.29(-2.16%) |
Jul 09, 2003 | 13.71 | 13.89 | 13.57 | 13.63 | 2,480,925 | -0.28(-1.99%) |
Jul 08, 2003 | 13.74 | 13.92 | 13.60 | 13.90 | 1,949,777 | +0.17(+1.22%) |
Jul 07, 2003 | 13.38 | 13.75 | 13.15 | 13.74 | 3,458,564 | +0.53(+4.04%) |
Jul 03, 2003 | 13.20 | 13.36 | 13.08 | 13.20 | 1,713,020 | -0.17(-1.27%) |
Jul 02, 2003 | 13.24 | 13.39 | 13.06 | 13.37 | 3,345,686 | +0.20(+1.52%) |
Jul 01, 2003 | 12.93 | 13.19 | 12.65 | 13.17 | 4,153,529 | +0.21(+1.65%) |
Jun 30, 2003 | 13.42 | 13.54 | 12.90 | 12.96 | 3,157,237 | -0.28(-2.12%) |
Jun 27, 2003 | 13.57 | 13.69 | 13.22 | 13.24 | 2,800,188 | -0.33(-2.40%) |
Jun 26, 2003 | 13.21 | 13.62 | 13.04 | 13.56 | 3,986,604 | +0.45(+3.44%) |
Jun 25, 2003 | 13.58 | 13.65 | 13.11 | 13.11 | 4,670,568 | -0.43(-3.20%) |
Jun 24, 2003 | 13.50 | 13.83 | 13.37 | 13.55 | 4,945,589 | +0.04(+0.28%) |
Jun 23, 2003 | 13.43 | 13.67 | 13.21 | 13.51 | 5,408,341 | +0.08(+0.56%) |
Jun 20, 2003 | 14.63 | 14.63 | 13.39 | 13.43 | 8,548,599 | -1.19(-8.15%) |
Jun 19, 2003 | 14.50 | 14.77 | 14.09 | 14.62 | 4,716,963 | +0.12(+0.85%) |
Jun 18, 2003 | 14.83 | 14.83 | 14.40 | 14.50 | 3,224,916 | -0.33(-2.23%) |
Jun 17, 2003 | 14.92 | 14.96 | 14.61 | 14.83 | 3,289,247 | -0.08(-0.56%) |
Jun 16, 2003 | 14.32 | 14.95 | 14.29 | 14.92 | 4,167,639 | +0.62(+4.34%) |
Jun 13, 2003 | 14.01 | 14.40 | 14.01 | 14.29 | 4,160,464 | +0.29(+2.05%) |
Jun 12, 2003 | 14.06 | 14.12 | 13.55 | 14.01 | 3,981,581 | -0.00(-0.01%) |
Jun 11, 2003 | 13.07 | 14.06 | 13.04 | 14.01 | 5,657,534 | +1.07(+8.25%) |
Jun 10, 2003 | 12.77 | 13.02 | 12.74 | 12.94 | 2,664,591 | +0.31(+2.43%) |
Jun 09, 2003 | 13.04 | 13.04 | 12.62 | 12.63 | 2,837,495 | -0.46(-3.51%) |
Jun 06, 2003 | 13.67 | 13.73 | 13.09 | 13.09 | 3,458,325 | -0.48(-3.53%) |
Jun 05, 2003 | 13.19 | 13.60 | 12.85 | 13.57 | 3,130,931 | +0.39(+2.93%) |
Jun 04, 2003 | 12.77 | 13.22 | 12.76 | 13.19 | 2,346,045 | +0.44(+3.48%) |
Jun 03, 2003 | 13.00 | 13.05 | 12.69 | 12.74 | 4,062,174 | -0.23(-1.79%) |
Jun 02, 2003 | 13.07 | 13.34 | 12.93 | 12.98 | 3,456,412 | -0.09(-0.70%) |
May 30, 2003 | 12.53 | 13.09 | 12.42 | 13.07 | 3,792,654 | +0.53(+4.25%) |
May 29, 2003 | 12.61 | 13.11 | 12.47 | 12.53 | 6,082,022 | -0.08(-0.61%) |
May 28, 2003 | 12.04 | 12.63 | 12.04 | 12.61 | 5,182,824 | +0.64(+5.33%) |
May 27, 2003 | 11.98 | 12.16 | 11.89 | 11.97 | 2,989,833 | -0.01(-0.12%) |
May 23, 2003 | 11.57 | 12.44 | 11.57 | 11.99 | 7,962,924 | +0.41(+3.58%) |
May 22, 2003 | 10.78 | 11.57 | 10.76 | 11.57 | 5,120,167 | +0.87(+8.10%) |
May 21, 2003 | 10.58 | 10.75 | 10.50 | 10.71 | 1,862,726 | +0.10(+0.91%) |
May 20, 2003 | 10.61 | 10.75 | 10.54 | 10.61 | 2,171,228 | +0.05(+0.48%) |
May 19, 2003 | 10.80 | 10.80 | 10.52 | 10.56 | 2,131,290 | -0.24(-2.26%) |
May 16, 2003 | 10.81 | 10.90 | 10.68 | 10.80 | 1,680,017 | -0.10(-0.90%) |
May 15, 2003 | 10.80 | 10.91 | 10.73 | 10.90 | 1,314,837 | +0.10(+0.97%) |
May 14, 2003 | 10.89 | 10.90 | 10.70 | 10.80 | 1,892,142 | -0.11(-1.03%) |
May 13, 2003 | 10.87 | 10.98 | 10.81 | 10.91 | 1,761,567 | -0.01(-0.06%) |
May 12, 2003 | 10.51 | 10.94 | 10.49 | 10.92 | 2,959,700 | +0.36(+3.41%) |
May 09, 2003 | 10.45 | 10.78 | 10.36 | 10.56 | 2,331,218 | +0.22(+2.16%) |
May 08, 2003 | 10.26 | 10.50 | 10.22 | 10.33 | 2,759,055 | -0.00(-0.04%) |
May 07, 2003 | 9.985 | 10.35 | 9.919 | 10.34 | 2,325,240 | +0.35(+3.47%) |
May 06, 2003 | 10.08 | 10.11 | 9.985 | 9.992 | 2,144,443 | -0.04(-0.44%) |
May 05, 2003 | 10.10 | 10.14 | 10.01 | 10.04 | 1,764,197 | -0.05(-0.54%) |
May 02, 2003 | 10.03 | 10.13 | 9.973 | 10.09 | 1,576,944 | +0.06(+0.58%) |