Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.28 | 12.61 | 12.23 | 12.35 | 4,676,024 | +0.41(+3.41%) |
Jul 30, 2003 | 12.01 | 12.31 | 11.89 | 11.94 | 2,720,403 | -0.27(-2.20%) |
Jul 29, 2003 | 11.98 | 12.34 | 11.60 | 12.21 | 4,649,619 | +0.30(+2.56%) |
Jul 28, 2003 | 11.35 | 12.27 | 11.18 | 11.90 | 4,902,635 | +0.39(+3.37%) |
Jul 25, 2003 | 11.42 | 11.78 | 10.65 | 11.51 | 9,917,060 | -0.11(-0.95%) |
Jul 24, 2003 | 12.27 | 12.34 | 11.47 | 11.62 | 4,966,375 | -0.36(-3.01%) |
Jul 23, 2003 | 12.06 | 12.29 | 11.78 | 11.98 | 2,813,363 | +0.16(+1.33%) |
Jul 22, 2003 | 12.08 | 12.28 | 11.74 | 11.83 | 4,370,523 | -0.18(-1.54%) |
Jul 21, 2003 | 12.42 | 12.47 | 11.85 | 12.01 | 4,837,920 | -0.46(-3.70%) |
Jul 18, 2003 | 12.68 | 12.76 | 12.12 | 12.47 | 3,050,146 | +0.06(+0.45%) |
Jul 17, 2003 | 12.97 | 13.04 | 12.38 | 12.42 | 4,564,776 | -0.65(-4.95%) |
Jul 16, 2003 | 14.11 | 14.17 | 13.04 | 13.07 | 4,624,512 | -0.91(-6.48%) |
Jul 15, 2003 | 14.31 | 14.37 | 13.69 | 13.97 | 3,539,078 | -0.16(-1.11%) |
Jul 14, 2003 | 13.49 | 14.41 | 13.49 | 14.13 | 5,436,586 | +0.85(+6.40%) |
Jul 11, 2003 | 13.37 | 13.55 | 13.19 | 13.28 | 3,812,547 | -0.03(-0.21%) |
Jul 10, 2003 | 14.12 | 14.14 | 13.18 | 13.31 | 5,308,780 | -1.11(-7.69%) |
Jul 09, 2003 | 14.60 | 14.88 | 14.25 | 14.42 | 7,572,175 | -0.22(-1.52%) |
Jul 08, 2003 | 13.58 | 14.77 | 13.57 | 14.64 | 9,072,629 | +0.89(+6.45%) |
Jul 07, 2003 | 13.26 | 13.78 | 13.07 | 13.75 | 4,268,364 | +0.79(+6.06%) |
Jul 03, 2003 | 13.05 | 13.37 | 12.80 | 12.96 | 1,949,561 | -0.18(-1.34%) |
Jul 02, 2003 | 13.05 | 13.24 | 12.84 | 13.14 | 3,762,983 | -0.01(-0.07%) |
Jul 01, 2003 | 12.47 | 13.20 | 12.35 | 13.15 | 4,086,557 | +0.41(+3.19%) |
Jun 30, 2003 | 13.08 | 13.08 | 12.68 | 12.74 | 2,331,898 | -0.15(-1.15%) |
Jun 27, 2003 | 13.22 | 13.63 | 12.86 | 12.89 | 3,174,705 | -0.25(-1.90%) |
Jun 26, 2003 | 12.63 | 13.26 | 12.45 | 13.14 | 5,408,341 | +0.64(+5.10%) |
Jun 25, 2003 | 12.12 | 12.71 | 12.11 | 12.50 | 5,720,011 | +0.53(+4.40%) |
Jun 24, 2003 | 12.24 | 12.58 | 11.97 | 11.98 | 4,314,790 | -0.41(-3.28%) |
Jun 23, 2003 | 12.86 | 12.94 | 11.98 | 12.38 | 5,288,543 | -0.53(-4.08%) |
Jun 20, 2003 | 13.32 | 13.78 | 12.79 | 12.91 | 5,142,880 | -0.41(-3.05%) |
Jun 19, 2003 | 13.91 | 14.16 | 13.22 | 13.32 | 3,567,864 | -0.70(-5.01%) |
Jun 18, 2003 | 14.08 | 14.42 | 13.81 | 14.02 | 2,969,306 | -0.07(-0.52%) |
Jun 17, 2003 | 14.13 | 14.56 | 13.91 | 14.09 | 5,725,205 | +0.30(+2.14%) |
Jun 16, 2003 | 13.17 | 13.81 | 13.04 | 13.80 | 5,834,182 | +0.80(+6.19%) |
Jun 13, 2003 | 13.35 | 13.42 | 12.63 | 12.99 | 3,861,570 | -0.29(-2.16%) |
Jun 12, 2003 | 13.26 | 13.53 | 13.03 | 13.28 | 6,008,739 | +0.14(+1.06%) |
Jun 11, 2003 | 13.21 | 13.26 | 12.71 | 13.14 | 4,992,889 | -0.02(-0.14%) |
Jun 10, 2003 | 13.15 | 13.82 | 13.05 | 13.16 | 2,539,028 | -0.12(-0.91%) |
Jun 09, 2003 | 13.79 | 13.87 | 12.96 | 13.28 | 3,856,701 | -0.51(-3.69%) |
Jun 06, 2003 | 14.48 | 14.78 | 13.72 | 13.79 | 4,180,815 | -0.33(-2.36%) |
Jun 05, 2003 | 14.41 | 14.50 | 13.81 | 14.12 | 6,096,396 | -0.42(-2.86%) |
Jun 04, 2003 | 14.66 | 14.78 | 14.22 | 14.54 | 7,301,195 | -0.06(-0.44%) |
Jun 03, 2003 | 13.77 | 14.97 | 13.40 | 14.60 | 13,667,273 | +0.93(+6.83%) |
Jun 02, 2003 | 14.05 | 14.33 | 13.54 | 13.67 | 6,058,736 | -0.18(-1.27%) |
May 30, 2003 | 13.67 | 13.86 | 13.45 | 13.84 | 4,337,841 | +0.29(+2.11%) |
May 29, 2003 | 13.38 | 13.69 | 13.17 | 13.56 | 4,902,635 | +0.30(+2.30%) |
May 28, 2003 | 13.44 | 13.49 | 12.99 | 13.25 | 5,510,608 | -0.06(-0.42%) |
May 27, 2003 | 12.47 | 13.42 | 12.39 | 13.31 | 6,169,660 | +0.65(+5.11%) |
May 23, 2003 | 12.23 | 12.74 | 12.04 | 12.66 | 4,556,767 | +0.46(+3.79%) |
May 22, 2003 | 12.20 | 12.41 | 12.09 | 12.20 | 5,179,242 | +0.11(+0.92%) |
May 21, 2003 | 11.69 | 12.20 | 11.58 | 12.09 | 7,865,340 | +0.59(+5.15%) |
May 20, 2003 | 11.65 | 11.77 | 11.28 | 11.49 | 5,530,628 | -0.31(-2.59%) |
May 19, 2003 | 12.30 | 12.57 | 11.60 | 11.80 | 7,561,353 | -0.67(-5.34%) |
May 16, 2003 | 12.34 | 12.47 | 12.01 | 12.47 | 6,312,833 | +0.21(+1.73%) |
May 15, 2003 | 11.98 | 12.36 | 11.78 | 12.25 | 7,855,492 | +0.45(+3.84%) |
May 14, 2003 | 11.50 | 12.01 | 11.49 | 11.80 | 5,402,930 | +0.16(+1.35%) |
May 13, 2003 | 11.07 | 11.67 | 10.95 | 11.64 | 6,133,731 | +0.55(+5.00%) |
May 12, 2003 | 10.85 | 11.26 | 10.73 | 11.09 | 4,967,674 | +0.21(+1.95%) |
May 09, 2003 | 10.69 | 10.96 | 10.47 | 10.88 | 2,982,938 | +0.31(+2.97%) |
May 08, 2003 | 10.66 | 10.82 | 10.53 | 10.56 | 3,713,310 | -0.25(-2.31%) |
May 07, 2003 | 11.32 | 11.32 | 10.79 | 10.81 | 5,059,335 | -0.54(-4.72%) |
May 06, 2003 | 11.15 | 11.50 | 11.01 | 11.35 | 4,057,662 | +0.17(+1.49%) |
May 05, 2003 | 11.26 | 11.33 | 10.88 | 11.18 | 4,362,406 | +0.13(+1.17%) |
May 02, 2003 | 10.83 | 11.11 | 10.55 | 11.05 | 5,737,759 | +0.33(+3.10%) |