Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 9.921 | 10.68 | 9.092 | 10.49 | 5,651,595 | +0.66(+6.73%) |
Jul 30, 2003 | 9.992 | 10.17 | 9.815 | 9.833 | 2,025,684 | -0.19(-1.93%) |
Jul 29, 2003 | 10.58 | 10.65 | 10.02 | 10.03 | 3,499,022 | -0.40(-3.81%) |
Jul 28, 2003 | 10.14 | 10.58 | 10.02 | 10.42 | 3,689,525 | +0.45(+4.51%) |
Jul 25, 2003 | 10.16 | 10.27 | 9.745 | 9.974 | 5,084,054 | -0.24(-2.33%) |
Jul 24, 2003 | 10.40 | 10.76 | 10.15 | 10.21 | 4,696,131 | -0.19(-1.86%) |
Jul 23, 2003 | 11.09 | 11.29 | 10.36 | 10.41 | 5,419,136 | -0.60(-5.45%) |
Jul 22, 2003 | 11.10 | 11.15 | 10.94 | 11.01 | 2,684,621 | -0.01(-0.08%) |
Jul 21, 2003 | 11.31 | 11.31 | 10.93 | 11.01 | 2,907,441 | -0.04(-0.40%) |
Jul 18, 2003 | 11.52 | 11.56 | 10.85 | 11.06 | 8,048,533 | -0.45(-3.91%) |
Jul 17, 2003 | 13.21 | 13.23 | 11.51 | 11.51 | 7,516,939 | -1.59(-12.12%) |
Jul 16, 2003 | 12.69 | 13.21 | 12.39 | 13.10 | 3,707,555 | +0.50(+3.99%) |
Jul 15, 2003 | 13.21 | 13.21 | 12.53 | 12.59 | 1,814,429 | -0.46(-3.51%) |
Jul 14, 2003 | 13.09 | 13.25 | 12.95 | 13.05 | 1,906,846 | +0.11(+0.82%) |
Jul 11, 2003 | 12.84 | 12.99 | 12.50 | 12.95 | 2,890,886 | +0.11(+0.82%) |
Jul 10, 2003 | 13.19 | 13.19 | 12.80 | 12.84 | 2,793,706 | -0.34(-2.61%) |
Jul 09, 2003 | 13.01 | 13.30 | 13.01 | 13.18 | 2,247,144 | +0.09(+0.67%) |
Jul 08, 2003 | 12.36 | 13.14 | 12.36 | 13.10 | 3,167,115 | +0.46(+3.63%) |
Jul 07, 2003 | 12.56 | 12.88 | 12.56 | 12.64 | 2,817,860 | +0.11(+0.92%) |
Jul 03, 2003 | 12.58 | 12.58 | 12.40 | 12.52 | 1,844,252 | -0.15(-1.18%) |
Jul 02, 2003 | 12.43 | 12.79 | 12.43 | 12.67 | 3,933,664 | -0.06(-0.49%) |
Jul 01, 2003 | 12.70 | 12.83 | 12.35 | 12.73 | 3,563,884 | -0.21(-1.63%) |
Jun 30, 2003 | 13.27 | 13.36 | 12.61 | 12.95 | 4,969,412 | -0.27(-2.07%) |
Jun 27, 2003 | 13.18 | 13.76 | 13.14 | 13.22 | 5,089,951 | +0.01(+0.07%) |
Jun 26, 2003 | 12.71 | 13.76 | 12.67 | 13.21 | 5,718,725 | +0.67(+5.34%) |
Jun 25, 2003 | 12.52 | 12.82 | 12.43 | 12.54 | 1,905,712 | -0.03(-0.21%) |
Jun 24, 2003 | 12.26 | 12.60 | 12.26 | 12.57 | 2,770,914 | +0.32(+2.59%) |
Jun 23, 2003 | 12.83 | 12.83 | 12.06 | 12.25 | 3,230,617 | -0.62(-4.80%) |
Jun 20, 2003 | 13.05 | 13.27 | 12.70 | 12.87 | 4,172,133 | -0.06(-0.48%) |
Jun 19, 2003 | 14.07 | 14.10 | 12.90 | 12.93 | 5,209,015 | -1.05(-7.51%) |
Jun 18, 2003 | 13.52 | 14.15 | 13.36 | 13.98 | 3,414,543 | +0.46(+3.39%) |
Jun 17, 2003 | 13.47 | 13.76 | 13.27 | 13.52 | 2,807,881 | -0.15(-1.10%) |
Jun 16, 2003 | 13.36 | 13.74 | 13.36 | 13.67 | 1,985,655 | +0.31(+2.31%) |
Jun 13, 2003 | 13.76 | 13.76 | 13.25 | 13.36 | 2,285,471 | -0.40(-2.88%) |
Jun 12, 2003 | 13.67 | 13.77 | 13.41 | 13.76 | 3,956,343 | +0.31(+2.29%) |
Jun 11, 2003 | 12.83 | 13.49 | 12.61 | 13.45 | 4,336,783 | +0.75(+5.90%) |
Jun 10, 2003 | 12.64 | 12.95 | 12.58 | 12.70 | 3,084,791 | +0.15(+1.19%) |
Jun 09, 2003 | 12.81 | 13.10 | 12.50 | 12.55 | 3,165,528 | -0.35(-2.73%) |
Jun 06, 2003 | 13.58 | 13.91 | 12.72 | 12.90 | 6,058,002 | -0.38(-2.86%) |
Jun 05, 2003 | 13.36 | 13.67 | 12.93 | 13.28 | 5,740,496 | -0.04(-0.27%) |
Jun 04, 2003 | 12.23 | 13.33 | 12.21 | 13.32 | 8,839,576 | +1.08(+8.87%) |
Jun 03, 2003 | 12.21 | 12.43 | 11.90 | 12.23 | 2,933,409 | +0.02(+0.14%) |
Jun 02, 2003 | 12.13 | 12.42 | 12.06 | 12.21 | 4,504,947 | +0.43(+3.67%) |
May 30, 2003 | 11.23 | 12.07 | 11.23 | 11.78 | 2,728,731 | -0.18(-1.48%) |
May 29, 2003 | 11.37 | 12.04 | 11.37 | 11.96 | 8,786,507 | +0.60(+5.28%) |
May 28, 2003 | 11.77 | 11.98 | 11.36 | 11.36 | 9,078,385 | -1.01(-8.20%) |
May 27, 2003 | 12.06 | 12.62 | 11.99 | 12.37 | 4,250,036 | +0.42(+3.54%) |
May 23, 2003 | 11.71 | 11.99 | 11.57 | 11.95 | 2,279,688 | +0.26(+2.26%) |
May 22, 2003 | 11.33 | 11.77 | 11.31 | 11.68 | 2,318,015 | +0.56(+4.99%) |
May 21, 2003 | 11.34 | 11.34 | 10.67 | 11.13 | 4,212,729 | -0.21(-1.87%) |
May 20, 2003 | 11.64 | 11.64 | 10.88 | 11.34 | 5,222,849 | -0.24(-2.06%) |
May 19, 2003 | 12.08 | 12.20 | 11.51 | 11.58 | 3,463,076 | -0.95(-7.60%) |
May 16, 2003 | 12.43 | 12.57 | 12.15 | 12.53 | 3,049,298 | +0.10(+0.78%) |
May 15, 2003 | 12.96 | 13.00 | 12.19 | 12.43 | 3,402,977 | -0.34(-2.62%) |
May 14, 2003 | 13.10 | 13.21 | 12.71 | 12.77 | 1,853,437 | -0.19(-1.43%) |
May 13, 2003 | 12.68 | 13.23 | 12.51 | 12.95 | 2,867,186 | +0.28(+2.23%) |
May 12, 2003 | 12.35 | 12.72 | 12.17 | 12.67 | 3,367,030 | +0.33(+2.64%) |
May 09, 2003 | 12.08 | 12.43 | 11.95 | 12.35 | 2,598,554 | +0.31(+2.56%) |
May 08, 2003 | 12.69 | 12.70 | 11.81 | 12.04 | 4,841,049 | -0.65(-5.14%) |
May 07, 2003 | 13.41 | 13.54 | 12.67 | 12.69 | 5,121,588 | -0.72(-5.39%) |
May 06, 2003 | 13.18 | 13.76 | 13.14 | 13.41 | 5,834,501 | +0.45(+3.47%) |
May 05, 2003 | 12.98 | 13.22 | 12.86 | 12.96 | 3,806,435 | -0.04(-0.34%) |
May 02, 2003 | 12.26 | 13.36 | 12.26 | 13.01 | 8,256,613 | +1.54(+13.46%) |