Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.48 | 14.99 | 14.19 | 14.20 | 1,104,683 | -0.01(-0.07%) |
Jul 30, 2003 | 14.36 | 14.66 | 13.78 | 14.21 | 1,402,201 | -0.23(-1.61%) |
Jul 29, 2003 | 15.01 | 15.48 | 13.98 | 14.44 | 4,449,745 | -2.36(-14.05%) |
Jul 28, 2003 | 16.88 | 17.12 | 16.40 | 16.80 | 2,016,568 | +0.30(+1.82%) |
Jul 25, 2003 | 16.44 | 16.66 | 15.27 | 16.50 | 2,020,497 | +0.11(+0.65%) |
Jul 24, 2003 | 17.37 | 17.72 | 16.30 | 16.40 | 2,457,987 | -1.07(-6.15%) |
Jul 23, 2003 | 16.74 | 17.65 | 16.70 | 17.47 | 2,074,149 | +0.51(+3.02%) |
Jul 22, 2003 | 16.90 | 17.03 | 16.25 | 16.96 | 2,244,307 | +0.82(+5.10%) |
Jul 21, 2003 | 15.70 | 16.42 | 15.48 | 16.14 | 1,473,221 | +0.43(+2.71%) |
Jul 18, 2003 | 15.50 | 16.01 | 15.30 | 15.71 | 1,931,593 | +0.15(+0.93%) |
Jul 17, 2003 | 16.35 | 16.35 | 15.31 | 15.56 | 1,887,554 | -0.98(-5.91%) |
Jul 16, 2003 | 17.17 | 17.30 | 16.19 | 16.54 | 1,981,834 | -0.49(-2.90%) |
Jul 15, 2003 | 16.44 | 17.37 | 16.27 | 17.03 | 2,233,659 | +0.54(+3.28%) |
Jul 14, 2003 | 15.44 | 16.54 | 15.44 | 16.49 | 2,009,849 | +1.32(+8.67%) |
Jul 11, 2003 | 15.55 | 15.57 | 15.07 | 15.18 | 1,147,997 | -0.25(-1.63%) |
Jul 10, 2003 | 15.25 | 15.56 | 15.12 | 15.43 | 1,444,999 | -0.30(-1.91%) |
Jul 09, 2003 | 15.77 | 16.03 | 15.53 | 15.73 | 1,491,001 | -0.23(-1.45%) |
Jul 08, 2003 | 15.72 | 15.96 | 15.43 | 15.96 | 3,027,696 | +0.25(+1.60%) |
Jul 07, 2003 | 13.98 | 15.82 | 13.89 | 15.71 | 4,032,207 | +2.42(+18.19%) |
Jul 03, 2003 | 13.36 | 13.47 | 13.21 | 13.29 | 693,554 | -0.25(-1.86%) |
Jul 02, 2003 | 12.95 | 13.64 | 12.94 | 13.54 | 1,588,899 | +0.51(+3.93%) |
Jul 01, 2003 | 12.67 | 13.05 | 12.54 | 13.03 | 1,225,633 | +0.30(+2.36%) |
Jun 30, 2003 | 12.80 | 13.05 | 12.34 | 12.73 | 2,530,454 | -0.03(-0.23%) |
Jun 27, 2003 | 11.95 | 12.85 | 11.90 | 12.76 | 2,361,743 | +0.76(+6.37%) |
Jun 26, 2003 | 11.91 | 12.00 | 11.71 | 11.99 | 1,683,695 | +0.06(+0.49%) |
Jun 25, 2003 | 11.82 | 12.29 | 11.12 | 11.94 | 3,481,002 | +1.18(+10.97%) |
Jun 24, 2003 | 10.97 | 11.22 | 10.51 | 10.76 | 727,565 | -0.49(-4.38%) |
Jun 23, 2003 | 11.51 | 11.66 | 11.11 | 11.25 | 1,762,262 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.53 | 11.05 | 11.47 | 1,287,453 | +0.32(+2.86%) |
Jun 19, 2003 | 11.64 | 11.70 | 11.12 | 11.15 | 909,094 | -0.45(-3.92%) |
Jun 18, 2003 | 10.74 | 11.79 | 10.59 | 11.61 | 1,719,877 | +0.74(+6.76%) |
Jun 17, 2003 | 10.52 | 10.99 | 10.02 | 10.87 | 1,276,081 | +0.44(+4.17%) |
Jun 16, 2003 | 10.35 | 10.63 | 10.28 | 10.44 | 891,003 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.02 | 10.33 | 10.52 | 1,189,968 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.24 | 10.72 | 10.98 | 749,480 | -0.13(-1.13%) |
Jun 11, 2003 | 11.03 | 11.25 | 10.81 | 11.11 | 1,068,191 | -0.07(-0.61%) |
Jun 10, 2003 | 10.65 | 11.21 | 10.59 | 11.17 | 1,655,267 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.21 | 10.43 | 10.54 | 1,431,250 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.53 | 11.17 | 11.29 | 1,563,882 | -0.28(-2.42%) |
Jun 05, 2003 | 11.22 | 11.70 | 11.05 | 11.57 | 1,255,509 | +0.09(+0.76%) |
Jun 04, 2003 | 11.04 | 11.56 | 10.81 | 11.48 | 1,338,934 | +0.63(+5.79%) |
Jun 03, 2003 | 10.35 | 10.91 | 10.26 | 10.85 | 1,103,959 | +0.42(+3.98%) |
Jun 02, 2003 | 11.03 | 11.17 | 10.44 | 10.44 | 1,413,779 | -0.33(-3.05%) |
May 30, 2003 | 10.43 | 10.85 | 10.35 | 10.77 | 1,771,049 | +0.41(+3.92%) |
May 29, 2003 | 10.30 | 10.53 | 10.22 | 10.36 | 1,872,254 | +0.15(+1.42%) |
May 28, 2003 | 9.789 | 10.41 | 9.789 | 10.22 | 2,325,044 | +0.31(+3.13%) |
May 27, 2003 | 9.045 | 9.906 | 9.016 | 9.906 | 1,301,719 | +0.74(+8.13%) |
May 23, 2003 | 8.938 | 9.296 | 8.851 | 9.161 | 662,644 | +0.09(+0.96%) |
May 22, 2003 | 8.909 | 9.112 | 8.793 | 9.074 | 1,102,202 | +0.15(+1.74%) |
May 21, 2003 | 8.338 | 8.948 | 8.126 | 8.919 | 1,896,238 | +0.55(+6.59%) |
May 20, 2003 | 8.938 | 8.938 | 8.319 | 8.367 | 1,422,463 | -0.45(-5.15%) |
May 19, 2003 | 8.958 | 9.025 | 8.580 | 8.822 | 1,472,807 | -0.26(-2.88%) |
May 16, 2003 | 9.093 | 9.228 | 8.851 | 9.083 | 1,050,823 | -0.09(-0.95%) |
May 15, 2003 | 8.870 | 9.199 | 8.832 | 9.170 | 1,184,800 | +0.28(+3.16%) |
May 14, 2003 | 8.899 | 9.045 | 8.716 | 8.890 | 1,327,666 | -0.01(-0.11%) |
May 13, 2003 | 8.745 | 8.948 | 8.609 | 8.899 | 996,137 | +0.02(+0.22%) |
May 12, 2003 | 8.812 | 8.938 | 8.619 | 8.880 | 1,741,793 | +0.09(+0.99%) |
May 09, 2003 | 8.396 | 8.812 | 8.271 | 8.793 | 1,350,571 | +0.55(+6.69%) |
May 08, 2003 | 8.300 | 8.416 | 7.932 | 8.242 | 2,064,225 | -0.08(-0.93%) |
May 07, 2003 | 8.290 | 8.609 | 8.222 | 8.319 | 1,234,110 | -0.16(-1.94%) |
May 06, 2003 | 8.551 | 8.648 | 8.145 | 8.484 | 1,652,062 | +0.08(+0.92%) |
May 05, 2003 | 8.464 | 8.754 | 8.367 | 8.406 | 1,673,151 | +0.08(+0.93%) |