Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.95 | 14.20 | 13.82 | 13.97 | 2,119,049 | +0.12(+0.84%) |
Jul 30, 2003 | 14.10 | 14.13 | 13.80 | 13.85 | 2,057,918 | -0.25(-1.78%) |
Jul 29, 2003 | 14.14 | 14.20 | 13.92 | 14.10 | 2,647,294 | -0.02(-0.14%) |
Jul 28, 2003 | 13.92 | 14.24 | 13.83 | 14.12 | 1,820,083 | +0.15(+1.10%) |
Jul 25, 2003 | 13.92 | 14.01 | 13.69 | 13.97 | 1,787,573 | +0.07(+0.51%) |
Jul 24, 2003 | 13.96 | 14.32 | 13.83 | 13.90 | 3,004,436 | -0.02(-0.14%) |
Jul 23, 2003 | 13.84 | 13.94 | 13.47 | 13.92 | 2,050,918 | +0.11(+0.79%) |
Jul 22, 2003 | 13.37 | 13.82 | 13.37 | 13.81 | 2,651,650 | +0.62(+4.73%) |
Jul 21, 2003 | 13.50 | 13.51 | 13.13 | 13.19 | 3,117,987 | -0.47(-3.44%) |
Jul 18, 2003 | 13.63 | 13.77 | 13.43 | 13.65 | 2,035,052 | +0.09(+0.66%) |
Jul 17, 2003 | 13.95 | 14.02 | 13.36 | 13.56 | 5,110,730 | -0.54(-3.83%) |
Jul 16, 2003 | 14.32 | 14.37 | 13.80 | 14.10 | 4,087,682 | -0.19(-1.30%) |
Jul 15, 2003 | 14.34 | 14.53 | 14.15 | 14.29 | 5,325,699 | +0.05(+0.36%) |
Jul 14, 2003 | 14.11 | 14.40 | 14.11 | 14.24 | 4,683,280 | +0.29(+2.07%) |
Jul 11, 2003 | 13.60 | 13.99 | 13.51 | 13.95 | 3,238,849 | +0.41(+3.04%) |
Jul 10, 2003 | 13.74 | 13.74 | 13.35 | 13.54 | 2,502,945 | -0.46(-3.26%) |
Jul 09, 2003 | 13.92 | 14.11 | 13.51 | 14.00 | 3,323,001 | +0.06(+0.42%) |
Jul 08, 2003 | 13.69 | 13.95 | 13.42 | 13.94 | 2,668,138 | +0.25(+1.83%) |
Jul 07, 2003 | 12.95 | 13.69 | 12.95 | 13.69 | 5,415,296 | +0.84(+6.50%) |
Jul 03, 2003 | 12.97 | 12.98 | 12.74 | 12.85 | 2,594,874 | -0.20(-1.53%) |
Jul 02, 2003 | 12.83 | 13.08 | 12.70 | 13.05 | 5,476,115 | +0.25(+1.96%) |
Jul 01, 2003 | 12.51 | 12.80 | 12.41 | 12.80 | 4,311,984 | +0.23(+1.84%) |
Jun 30, 2003 | 12.54 | 12.70 | 12.52 | 12.57 | 2,263,399 | +0.00(+0.00%) |
Jun 27, 2003 | 12.31 | 12.81 | 12.25 | 12.57 | 3,290,491 | +0.13(+1.03%) |
Jun 26, 2003 | 12.15 | 12.50 | 11.99 | 12.44 | 3,411,042 | +0.28(+2.27%) |
Jun 25, 2003 | 11.91 | 12.22 | 11.91 | 12.16 | 3,138,986 | +0.11(+0.91%) |
Jun 24, 2003 | 12.09 | 12.14 | 11.80 | 12.05 | 2,646,828 | -0.09(-0.74%) |
Jun 23, 2003 | 12.21 | 12.27 | 12.09 | 12.14 | 2,138,648 | -0.11(-0.89%) |
Jun 20, 2003 | 12.54 | 12.57 | 12.21 | 12.25 | 2,830,998 | -0.13(-1.04%) |
Jun 19, 2003 | 12.60 | 12.68 | 12.21 | 12.38 | 2,401,060 | -0.19(-1.53%) |
Jun 18, 2003 | 12.34 | 12.72 | 12.21 | 12.57 | 1,911,546 | +0.21(+1.66%) |
Jun 17, 2003 | 12.52 | 12.52 | 12.31 | 12.37 | 1,537,294 | +0.00(+0.00%) |
Jun 16, 2003 | 12.20 | 12.41 | 12.17 | 12.37 | 2,161,203 | +0.21(+1.69%) |
Jun 13, 2003 | 12.09 | 12.31 | 12.03 | 12.16 | 2,821,354 | +0.05(+0.42%) |
Jun 12, 2003 | 12.14 | 12.14 | 11.93 | 12.11 | 1,338,346 | -0.03(-0.27%) |
Jun 11, 2003 | 11.83 | 12.21 | 11.74 | 12.14 | 2,563,764 | +0.06(+0.48%) |
Jun 10, 2003 | 12.09 | 12.20 | 11.94 | 12.09 | 2,866,775 | +0.01(+0.05%) |
Jun 09, 2003 | 12.21 | 12.30 | 11.99 | 12.08 | 2,517,411 | -0.33(-2.69%) |
Jun 06, 2003 | 12.70 | 12.79 | 12.34 | 12.41 | 4,317,117 | -0.22(-1.73%) |
Jun 05, 2003 | 12.70 | 12.73 | 12.37 | 12.63 | 3,373,865 | -0.17(-1.31%) |
Jun 04, 2003 | 12.21 | 12.83 | 12.21 | 12.80 | 2,691,004 | +0.55(+4.51%) |
Jun 03, 2003 | 12.04 | 12.27 | 11.97 | 12.25 | 3,589,301 | +0.21(+1.71%) |
Jun 02, 2003 | 12.21 | 12.30 | 11.93 | 12.04 | 4,474,688 | +0.39(+3.31%) |
May 30, 2003 | 11.34 | 11.78 | 11.34 | 11.66 | 3,433,441 | +0.31(+2.78%) |
May 29, 2003 | 11.30 | 11.57 | 11.20 | 11.34 | 2,587,719 | -0.01(-0.06%) |
May 28, 2003 | 11.01 | 11.38 | 10.99 | 11.35 | 3,894,023 | +0.32(+2.92%) |
May 27, 2003 | 10.25 | 11.09 | 10.17 | 11.03 | 3,586,968 | +0.57(+5.47%) |
May 23, 2003 | 10.35 | 10.54 | 10.24 | 10.45 | 2,297,308 | +0.06(+0.62%) |
May 22, 2003 | 10.20 | 10.45 | 10.19 | 10.39 | 2,535,921 | +0.20(+1.96%) |
May 21, 2003 | 10.27 | 10.33 | 9.997 | 10.19 | 2,848,109 | -0.12(-1.18%) |
May 20, 2003 | 10.32 | 10.54 | 10.25 | 10.31 | 4,144,457 | +0.34(+3.42%) |
May 19, 2003 | 10.35 | 10.44 | 9.952 | 9.971 | 2,930,394 | -0.64(-6.06%) |
May 16, 2003 | 10.61 | 10.64 | 10.29 | 10.61 | 2,502,945 | -0.13(-1.20%) |
May 15, 2003 | 10.58 | 10.76 | 10.48 | 10.74 | 2,331,529 | +0.27(+2.58%) |
May 14, 2003 | 10.49 | 10.53 | 10.29 | 10.47 | 2,172,402 | +0.03(+0.31%) |
May 13, 2003 | 10.48 | 10.61 | 10.34 | 10.44 | 1,625,335 | -0.04(-0.37%) |
May 12, 2003 | 10.11 | 10.54 | 10.11 | 10.48 | 2,531,410 | -0.02(-0.18%) |
May 09, 2003 | 10.32 | 10.52 | 10.32 | 10.50 | 1,729,709 | +0.20(+1.94%) |
May 08, 2003 | 10.13 | 10.32 | 10.13 | 10.30 | 3,790,738 | +0.02(+0.19%) |
May 07, 2003 | 10.19 | 10.44 | 10.15 | 10.28 | 2,322,041 | -0.05(-0.50%) |
May 06, 2003 | 10.22 | 10.42 | 10.19 | 10.33 | 2,472,924 | +0.04(+0.44%) |
May 05, 2003 | 10.50 | 10.57 | 10.25 | 10.29 | 3,609,056 | -0.16(-1.54%) |
May 02, 2003 | 10.38 | 10.49 | 10.31 | 10.45 | 3,280,225 | +0.04(+0.37%) |