Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.05 | 16.15 | 15.53 | 15.73 | 3,026,402 | -0.32(-2.01%) |
Jul 30, 2003 | 15.89 | 16.19 | 15.89 | 16.05 | 1,778,473 | +0.31(+1.94%) |
Jul 29, 2003 | 15.87 | 16.09 | 15.48 | 15.74 | 1,850,000 | -0.13(-0.79%) |
Jul 28, 2003 | 16.34 | 16.34 | 15.71 | 15.87 | 3,036,652 | +0.76(+5.05%) |
Jul 25, 2003 | 14.66 | 15.17 | 14.65 | 15.11 | 1,121,809 | +0.51(+3.51%) |
Jul 24, 2003 | 14.45 | 14.61 | 14.36 | 14.59 | 1,295,278 | +0.17(+1.18%) |
Jul 23, 2003 | 14.58 | 14.58 | 14.36 | 14.42 | 1,280,238 | -0.04(-0.25%) |
Jul 22, 2003 | 14.23 | 14.48 | 13.91 | 14.46 | 1,413,152 | -0.05(-0.37%) |
Jul 21, 2003 | 14.15 | 14.57 | 14.10 | 14.51 | 1,242,135 | +0.41(+2.93%) |
Jul 18, 2003 | 14.12 | 14.20 | 13.87 | 14.10 | 855,423 | -0.02(-0.13%) |
Jul 17, 2003 | 14.15 | 14.23 | 14.05 | 14.12 | 1,236,564 | -0.05(-0.38%) |
Jul 16, 2003 | 14.59 | 14.59 | 13.87 | 14.17 | 2,307,236 | -0.36(-2.47%) |
Jul 15, 2003 | 15.12 | 15.16 | 14.47 | 14.53 | 2,064,246 | -0.46(-3.05%) |
Jul 14, 2003 | 15.11 | 15.26 | 14.90 | 14.99 | 1,767,778 | -0.12(-0.77%) |
Jul 11, 2003 | 14.81 | 15.36 | 14.81 | 15.11 | 1,694,468 | +0.36(+2.44%) |
Jul 10, 2003 | 14.93 | 15.08 | 14.46 | 14.75 | 1,820,030 | -0.15(-1.02%) |
Jul 09, 2003 | 14.36 | 15.17 | 14.32 | 14.90 | 2,525,158 | +0.56(+3.88%) |
Jul 08, 2003 | 14.00 | 14.41 | 13.94 | 14.34 | 1,550,301 | +0.30(+2.11%) |
Jul 07, 2003 | 13.89 | 14.13 | 13.88 | 14.05 | 1,095,182 | +0.19(+1.36%) |
Jul 03, 2003 | 14.01 | 14.05 | 13.79 | 13.86 | 561,740 | -0.15(-1.09%) |
Jul 02, 2003 | 13.73 | 14.11 | 13.73 | 14.01 | 1,640,990 | +0.28(+2.03%) |
Jul 01, 2003 | 13.56 | 13.76 | 13.51 | 13.73 | 1,251,048 | +0.18(+1.32%) |
Jun 30, 2003 | 13.64 | 13.64 | 13.48 | 13.55 | 990,789 | +0.00(+0.00%) |
Jun 27, 2003 | 13.58 | 13.63 | 13.39 | 13.55 | 968,172 | +0.08(+0.60%) |
Jun 26, 2003 | 13.19 | 13.56 | 13.10 | 13.47 | 1,174,842 | +0.29(+2.18%) |
Jun 25, 2003 | 13.29 | 13.45 | 13.11 | 13.19 | 673,821 | -0.02(-0.14%) |
Jun 24, 2003 | 13.28 | 13.49 | 13.01 | 13.20 | 1,414,267 | -0.08(-0.61%) |
Jun 23, 2003 | 13.55 | 13.63 | 13.25 | 13.28 | 850,632 | -0.52(-3.77%) |
Jun 20, 2003 | 13.64 | 13.82 | 13.42 | 13.80 | 1,715,080 | +0.33(+2.47%) |
Jun 19, 2003 | 13.91 | 13.95 | 13.24 | 13.47 | 1,427,302 | -0.60(-4.27%) |
Jun 18, 2003 | 14.37 | 14.37 | 14.02 | 14.07 | 1,812,677 | -0.29(-2.00%) |
Jun 17, 2003 | 13.95 | 14.43 | 13.80 | 14.36 | 1,855,236 | +0.41(+2.96%) |
Jun 16, 2003 | 13.69 | 14.00 | 13.64 | 13.95 | 1,722,990 | +0.31(+2.24%) |
Jun 13, 2003 | 13.55 | 13.71 | 13.46 | 13.64 | 1,078,916 | +0.12(+0.86%) |
Jun 12, 2003 | 13.19 | 13.55 | 13.18 | 13.53 | 1,552,195 | +0.33(+2.52%) |
Jun 11, 2003 | 12.57 | 13.19 | 12.49 | 13.19 | 1,503,508 | +0.66(+5.30%) |
Jun 10, 2003 | 12.55 | 12.65 | 12.25 | 12.53 | 727,076 | +0.22(+1.75%) |
Jun 09, 2003 | 12.58 | 12.68 | 12.19 | 12.31 | 820,774 | -0.25(-2.00%) |
Jun 06, 2003 | 12.41 | 12.57 | 12.25 | 12.57 | 1,428,193 | +0.39(+3.17%) |
Jun 05, 2003 | 11.75 | 12.19 | 11.68 | 12.18 | 1,117,910 | +0.35(+2.96%) |
Jun 04, 2003 | 11.89 | 11.89 | 11.58 | 11.83 | 1,012,068 | -0.05(-0.45%) |
Jun 03, 2003 | 11.67 | 11.97 | 11.62 | 11.88 | 1,161,806 | +0.25(+2.16%) |
Jun 02, 2003 | 11.67 | 11.74 | 11.57 | 11.63 | 1,130,165 | -0.03(-0.23%) |
May 30, 2003 | 11.58 | 11.74 | 11.53 | 11.66 | 1,500,500 | +0.08(+0.70%) |
May 29, 2003 | 11.58 | 11.64 | 11.50 | 11.58 | 712,258 | -0.04(-0.39%) |
May 28, 2003 | 11.45 | 11.64 | 11.45 | 11.62 | 714,486 | +0.08(+0.70%) |
May 27, 2003 | 11.22 | 11.66 | 11.22 | 11.54 | 1,098,858 | -0.08(-0.70%) |
May 23, 2003 | 11.67 | 11.70 | 11.57 | 11.62 | 663,348 | -0.12(-0.99%) |
May 22, 2003 | 11.77 | 11.79 | 11.62 | 11.74 | 862,442 | -0.03(-0.23%) |
May 21, 2003 | 11.52 | 11.77 | 11.51 | 11.77 | 778,882 | +0.21(+1.79%) |
May 20, 2003 | 11.39 | 11.71 | 11.38 | 11.56 | 1,217,624 | +0.21(+1.82%) |
May 19, 2003 | 11.52 | 11.64 | 11.32 | 11.35 | 1,343,854 | -0.53(-4.46%) |
May 16, 2003 | 11.35 | 11.88 | 11.31 | 11.88 | 1,452,704 | +0.53(+4.66%) |
May 15, 2003 | 11.19 | 11.35 | 11.19 | 11.35 | 1,259,849 | +0.16(+1.44%) |
May 14, 2003 | 11.13 | 11.20 | 11.02 | 11.19 | 967,058 | +0.14(+1.30%) |
May 13, 2003 | 10.76 | 11.17 | 10.68 | 11.05 | 1,486,350 | +0.36(+3.36%) |
May 12, 2003 | 10.51 | 10.75 | 10.43 | 10.69 | 800,496 | +0.18(+1.71%) |
May 09, 2003 | 10.43 | 10.52 | 10.33 | 10.51 | 667,247 | +0.17(+1.65%) |
May 08, 2003 | 10.32 | 10.50 | 10.32 | 10.34 | 873,360 | -0.21(-1.96%) |
May 07, 2003 | 10.41 | 10.59 | 10.40 | 10.55 | 742,785 | +0.04(+0.43%) |
May 06, 2003 | 10.53 | 10.58 | 10.43 | 10.50 | 987,112 | -0.03(-0.26%) |
May 05, 2003 | 10.29 | 10.53 | 10.14 | 10.53 | 1,695,471 | +0.46(+4.55%) |
May 02, 2003 | 9.855 | 10.10 | 9.783 | 10.07 | 1,036,579 | +0.13(+1.26%) |