Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.47 | 14.98 | 14.18 | 14.19 | 1,105,373 | -0.01(-0.07%) |
Jul 30, 2003 | 14.35 | 14.66 | 13.78 | 14.20 | 1,403,077 | -0.23(-1.61%) |
Jul 29, 2003 | 15.00 | 15.47 | 13.97 | 14.43 | 4,452,526 | -2.36(-14.05%) |
Jul 28, 2003 | 16.87 | 17.11 | 16.39 | 16.79 | 2,017,829 | +0.30(+1.82%) |
Jul 25, 2003 | 16.43 | 16.65 | 15.26 | 16.49 | 2,021,759 | +0.11(+0.65%) |
Jul 24, 2003 | 17.36 | 17.70 | 16.29 | 16.39 | 2,459,523 | -1.07(-6.15%) |
Jul 23, 2003 | 16.73 | 17.64 | 16.69 | 17.46 | 2,075,445 | +0.51(+3.02%) |
Jul 22, 2003 | 16.89 | 17.02 | 16.24 | 16.95 | 2,245,710 | +0.82(+5.10%) |
Jul 21, 2003 | 15.69 | 16.41 | 15.47 | 16.13 | 1,474,141 | +0.43(+2.71%) |
Jul 18, 2003 | 15.49 | 16.00 | 15.29 | 15.70 | 1,932,800 | +0.14(+0.93%) |
Jul 17, 2003 | 16.34 | 16.34 | 15.30 | 15.55 | 1,888,734 | -0.98(-5.91%) |
Jul 16, 2003 | 17.16 | 17.29 | 16.18 | 16.53 | 1,983,072 | -0.49(-2.90%) |
Jul 15, 2003 | 16.43 | 17.36 | 16.26 | 17.02 | 2,235,055 | +0.54(+3.28%) |
Jul 14, 2003 | 15.43 | 16.53 | 15.43 | 16.48 | 2,011,105 | +1.31(+8.67%) |
Jul 11, 2003 | 15.54 | 15.56 | 15.06 | 15.17 | 1,148,715 | -0.25(-1.63%) |
Jul 10, 2003 | 15.24 | 15.55 | 15.11 | 15.42 | 1,445,902 | -0.30(-1.91%) |
Jul 09, 2003 | 15.76 | 16.02 | 15.52 | 15.72 | 1,491,933 | -0.23(-1.45%) |
Jul 08, 2003 | 15.71 | 15.95 | 15.42 | 15.95 | 3,029,588 | +0.25(+1.60%) |
Jul 07, 2003 | 13.97 | 15.81 | 13.88 | 15.70 | 4,034,727 | +2.42(+18.19%) |
Jul 03, 2003 | 13.35 | 13.47 | 13.21 | 13.28 | 693,987 | -0.25(-1.86%) |
Jul 02, 2003 | 12.94 | 13.63 | 12.93 | 13.53 | 1,589,892 | +0.51(+3.93%) |
Jul 01, 2003 | 12.66 | 13.04 | 12.53 | 13.02 | 1,226,399 | +0.30(+2.36%) |
Jun 30, 2003 | 12.79 | 13.04 | 12.34 | 12.72 | 2,532,035 | -0.03(-0.23%) |
Jun 27, 2003 | 11.94 | 12.84 | 11.89 | 12.75 | 2,363,219 | +0.76(+6.37%) |
Jun 26, 2003 | 11.90 | 12.00 | 11.71 | 11.99 | 1,684,748 | +0.06(+0.49%) |
Jun 25, 2003 | 11.81 | 12.28 | 11.12 | 11.93 | 3,483,178 | +1.18(+10.97%) |
Jun 24, 2003 | 10.96 | 11.21 | 10.51 | 10.75 | 728,019 | -0.49(-4.38%) |
Jun 23, 2003 | 11.50 | 11.65 | 11.10 | 11.24 | 1,763,363 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.52 | 11.04 | 11.47 | 1,288,257 | +0.32(+2.86%) |
Jun 19, 2003 | 11.63 | 11.70 | 11.12 | 11.15 | 909,662 | -0.45(-3.92%) |
Jun 18, 2003 | 10.73 | 11.78 | 10.59 | 11.60 | 1,720,952 | +0.73(+6.76%) |
Jun 17, 2003 | 10.52 | 10.98 | 10.02 | 10.87 | 1,276,879 | +0.44(+4.17%) |
Jun 16, 2003 | 10.34 | 10.62 | 10.28 | 10.43 | 891,560 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.01 | 10.32 | 10.52 | 1,190,712 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.23 | 10.71 | 10.97 | 749,949 | -0.13(-1.13%) |
Jun 11, 2003 | 11.02 | 11.24 | 10.81 | 11.10 | 1,068,858 | -0.07(-0.61%) |
Jun 10, 2003 | 10.64 | 11.20 | 10.59 | 11.17 | 1,656,301 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.20 | 10.42 | 10.54 | 1,432,144 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.52 | 11.17 | 11.28 | 1,564,859 | -0.28(-2.42%) |
Jun 05, 2003 | 11.21 | 11.70 | 11.04 | 11.56 | 1,256,294 | +0.09(+0.76%) |
Jun 04, 2003 | 11.03 | 11.55 | 10.80 | 11.48 | 1,339,771 | +0.63(+5.79%) |
Jun 03, 2003 | 10.34 | 10.90 | 10.26 | 10.85 | 1,104,649 | +0.42(+3.99%) |
Jun 02, 2003 | 11.02 | 11.17 | 10.43 | 10.43 | 1,414,663 | -0.33(-3.05%) |
May 30, 2003 | 10.42 | 10.85 | 10.34 | 10.76 | 1,772,156 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.21 | 10.35 | 1,873,425 | +0.14(+1.42%) |
May 28, 2003 | 9.783 | 10.40 | 9.783 | 10.21 | 2,326,497 | +0.31(+3.13%) |
May 27, 2003 | 9.039 | 9.899 | 9.010 | 9.899 | 1,302,532 | +0.74(+8.13%) |
May 23, 2003 | 8.933 | 9.290 | 8.846 | 9.155 | 663,058 | +0.09(+0.96%) |
May 22, 2003 | 8.904 | 9.107 | 8.788 | 9.068 | 1,102,891 | +0.15(+1.74%) |
May 21, 2003 | 8.333 | 8.942 | 8.121 | 8.913 | 1,897,423 | +0.55(+6.59%) |
May 20, 2003 | 8.933 | 8.933 | 8.314 | 8.362 | 1,423,352 | -0.45(-5.15%) |
May 19, 2003 | 8.952 | 9.020 | 8.575 | 8.817 | 1,473,728 | -0.26(-2.88%) |
May 16, 2003 | 9.087 | 9.223 | 8.846 | 9.078 | 1,051,480 | -0.09(-0.95%) |
May 15, 2003 | 8.865 | 9.194 | 8.826 | 9.165 | 1,185,540 | +0.28(+3.16%) |
May 14, 2003 | 8.894 | 9.039 | 8.710 | 8.884 | 1,328,496 | -0.01(-0.11%) |
May 13, 2003 | 8.739 | 8.942 | 8.604 | 8.894 | 996,760 | +0.02(+0.22%) |
May 12, 2003 | 8.807 | 8.933 | 8.614 | 8.875 | 1,742,882 | +0.09(+0.99%) |
May 09, 2003 | 8.391 | 8.807 | 8.266 | 8.788 | 1,351,415 | +0.55(+6.69%) |
May 08, 2003 | 8.295 | 8.411 | 7.927 | 8.237 | 2,065,515 | -0.08(-0.93%) |
May 07, 2003 | 8.285 | 8.604 | 8.217 | 8.314 | 1,234,882 | -0.16(-1.94%) |
May 06, 2003 | 8.546 | 8.643 | 8.140 | 8.478 | 1,653,095 | +0.08(+0.92%) |
May 05, 2003 | 8.459 | 8.749 | 8.362 | 8.401 | 1,674,197 | +0.08(+0.93%) |