Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.40 | 14.52 | 13.80 | 13.87 | 3,483,223 | -0.47(-3.27%) |
Jul 30, 2003 | 13.92 | 14.39 | 13.90 | 14.34 | 3,616,205 | +0.34(+2.46%) |
Jul 29, 2003 | 13.44 | 14.34 | 13.30 | 14.00 | 9,042,800 | +0.89(+6.76%) |
Jul 28, 2003 | 12.64 | 13.16 | 12.55 | 13.11 | 6,607,546 | +1.36(+11.58%) |
Jul 25, 2003 | 11.60 | 11.88 | 11.60 | 11.75 | 2,476,823 | +0.13(+1.15%) |
Jul 24, 2003 | 11.80 | 11.84 | 11.48 | 11.62 | 1,594,047 | -0.18(-1.56%) |
Jul 23, 2003 | 11.62 | 11.80 | 11.47 | 11.80 | 1,164,629 | +0.25(+2.15%) |
Jul 22, 2003 | 11.56 | 11.59 | 11.22 | 11.55 | 1,522,441 | -0.03(-0.24%) |
Jul 21, 2003 | 11.56 | 11.59 | 11.49 | 11.58 | 1,317,417 | +0.07(+0.60%) |
Jul 18, 2003 | 11.40 | 11.56 | 11.40 | 11.51 | 1,039,482 | +0.11(+0.97%) |
Jul 17, 2003 | 11.33 | 11.44 | 11.27 | 11.40 | 1,452,141 | +0.07(+0.65%) |
Jul 16, 2003 | 11.62 | 11.68 | 11.23 | 11.33 | 1,963,394 | -0.26(-2.22%) |
Jul 15, 2003 | 11.18 | 11.69 | 11.16 | 11.58 | 3,375,270 | +0.28(+2.52%) |
Jul 14, 2003 | 11.46 | 11.46 | 11.14 | 11.30 | 1,916,382 | -0.16(-1.40%) |
Jul 11, 2003 | 11.67 | 11.68 | 11.30 | 11.46 | 1,065,382 | -0.10(-0.84%) |
Jul 10, 2003 | 11.59 | 11.62 | 11.45 | 11.56 | 992,035 | -0.11(-0.91%) |
Jul 09, 2003 | 11.56 | 11.74 | 11.49 | 11.66 | 1,162,452 | +0.09(+0.79%) |
Jul 08, 2003 | 11.46 | 11.89 | 11.43 | 11.57 | 2,319,029 | +0.18(+1.57%) |
Jul 07, 2003 | 11.31 | 11.49 | 11.28 | 11.39 | 803,770 | +0.20(+1.77%) |
Jul 03, 2003 | 11.22 | 11.33 | 11.05 | 11.19 | 726,070 | -0.02(-0.21%) |
Jul 02, 2003 | 11.24 | 11.26 | 11.03 | 11.22 | 1,041,223 | +0.00(+0.00%) |
Jul 01, 2003 | 11.40 | 11.40 | 11.11 | 11.22 | 1,452,576 | -0.19(-1.65%) |
Jun 30, 2003 | 11.08 | 11.46 | 11.08 | 11.40 | 1,871,764 | +0.33(+2.94%) |
Jun 27, 2003 | 11.14 | 11.22 | 11.04 | 11.08 | 1,014,235 | +0.04(+0.38%) |
Jun 26, 2003 | 10.94 | 11.14 | 10.85 | 11.04 | 756,758 | +0.10(+0.92%) |
Jun 25, 2003 | 10.91 | 11.28 | 10.91 | 10.94 | 1,409,482 | -0.04(-0.38%) |
Jun 24, 2003 | 10.84 | 11.17 | 10.84 | 10.98 | 2,649,417 | +0.13(+1.23%) |
Jun 23, 2003 | 10.71 | 11.11 | 10.48 | 10.84 | 4,543,600 | -0.43(-3.83%) |
Jun 20, 2003 | 11.26 | 11.38 | 11.03 | 11.28 | 4,159,670 | +0.56(+5.19%) |
Jun 19, 2003 | 10.57 | 10.88 | 10.53 | 10.72 | 3,886,305 | +0.23(+2.23%) |
Jun 18, 2003 | 10.34 | 10.50 | 10.15 | 10.48 | 2,641,364 | +0.17(+1.65%) |
Jun 17, 2003 | 10.15 | 10.36 | 10.07 | 10.31 | 3,107,782 | +0.16(+1.58%) |
Jun 16, 2003 | 9.975 | 10.18 | 9.975 | 10.15 | 3,054,894 | +0.18(+1.84%) |
Jun 13, 2003 | 10.34 | 10.54 | 9.878 | 9.970 | 5,644,241 | -0.37(-3.60%) |
Jun 12, 2003 | 10.57 | 10.64 | 10.27 | 10.34 | 3,700,652 | -0.23(-2.13%) |
Jun 11, 2003 | 10.73 | 10.73 | 10.36 | 10.57 | 4,413,882 | -0.16(-1.50%) |
Jun 10, 2003 | 10.76 | 10.89 | 10.73 | 10.73 | 1,917,470 | +0.01(+0.13%) |
Jun 09, 2003 | 10.80 | 11.01 | 10.66 | 10.71 | 1,594,264 | -0.08(-0.72%) |
Jun 06, 2003 | 10.68 | 10.91 | 10.67 | 10.79 | 2,484,441 | +0.17(+1.56%) |
Jun 05, 2003 | 10.99 | 11.06 | 10.63 | 10.63 | 3,507,599 | -0.36(-3.26%) |
Jun 04, 2003 | 11.03 | 11.09 | 10.84 | 10.99 | 4,014,717 | -0.22(-1.93%) |
Jun 03, 2003 | 11.90 | 12.04 | 11.19 | 11.20 | 4,106,999 | -0.75(-6.30%) |
Jun 02, 2003 | 11.92 | 12.07 | 11.85 | 11.96 | 921,735 | +0.07(+0.58%) |
May 30, 2003 | 11.76 | 11.89 | 11.72 | 11.89 | 756,976 | +0.12(+1.05%) |
May 29, 2003 | 11.82 | 11.93 | 11.68 | 11.76 | 918,252 | -0.06(-0.50%) |
May 28, 2003 | 11.94 | 11.94 | 11.76 | 11.82 | 1,052,105 | -0.00(-0.04%) |
May 27, 2003 | 11.58 | 11.86 | 11.50 | 11.83 | 1,093,458 | +0.31(+2.67%) |
May 23, 2003 | 11.57 | 11.73 | 11.47 | 11.52 | 820,747 | -0.10(-0.83%) |
May 22, 2003 | 11.72 | 11.94 | 11.58 | 11.62 | 963,088 | -0.10(-0.86%) |
May 21, 2003 | 11.49 | 11.76 | 11.49 | 11.72 | 1,832,152 | +0.29(+2.57%) |
May 20, 2003 | 11.22 | 11.44 | 11.21 | 11.42 | 1,186,394 | +0.19(+1.68%) |
May 19, 2003 | 11.50 | 11.50 | 11.21 | 11.23 | 928,482 | -0.26(-2.28%) |
May 16, 2003 | 11.48 | 11.62 | 11.42 | 11.50 | 1,520,917 | +0.06(+0.56%) |
May 15, 2003 | 11.33 | 11.44 | 11.18 | 11.43 | 2,060,464 | +0.15(+1.30%) |
May 14, 2003 | 10.96 | 11.30 | 10.96 | 11.28 | 1,454,317 | +0.40(+3.63%) |
May 13, 2003 | 10.95 | 11.05 | 10.82 | 10.89 | 1,073,000 | -0.06(-0.55%) |
May 12, 2003 | 10.87 | 11.07 | 10.73 | 10.95 | 746,311 | +0.08(+0.72%) |
May 09, 2003 | 10.78 | 10.87 | 10.71 | 10.87 | 1,601,664 | +0.09(+0.81%) |
May 08, 2003 | 10.68 | 10.80 | 10.64 | 10.78 | 1,195,970 | +0.10(+0.95%) |
May 07, 2003 | 10.66 | 10.75 | 10.62 | 10.68 | 991,599 | -0.11(-1.02%) |
May 06, 2003 | 10.62 | 10.80 | 10.58 | 10.79 | 961,999 | +0.17(+1.64%) |
May 05, 2003 | 10.71 | 10.82 | 10.50 | 10.62 | 1,193,358 | +0.01(+0.09%) |
May 02, 2003 | 10.36 | 10.61 | 10.25 | 10.61 | 1,646,282 | +0.25(+2.39%) |