Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.09 | 13.32 | 13.04 | 13.10 | 106,674,848 | +0.14(+1.09%) |
Jul 30, 2003 | 12.91 | 13.10 | 12.83 | 12.96 | 64,723,380 | +0.08(+0.63%) |
Jul 29, 2003 | 12.87 | 12.99 | 12.58 | 12.88 | 87,067,552 | +0.05(+0.42%) |
Jul 28, 2003 | 12.92 | 12.94 | 12.76 | 12.83 | 73,921,560 | +0.00(+0.00%) |
Jul 25, 2003 | 12.56 | 12.84 | 12.24 | 12.83 | 66,821,028 | +0.34(+2.69%) |
Jul 24, 2003 | 12.79 | 12.91 | 12.44 | 12.49 | 84,001,544 | -0.20(-1.59%) |
Jul 23, 2003 | 12.61 | 12.71 | 12.34 | 12.69 | 89,222,760 | +0.14(+1.12%) |
Jul 22, 2003 | 12.19 | 12.57 | 12.16 | 12.55 | 106,041,864 | +0.50(+4.13%) |
Jul 21, 2003 | 12.12 | 12.13 | 11.80 | 12.06 | 73,295,416 | +0.03(+0.23%) |
Jul 18, 2003 | 12.18 | 12.24 | 11.88 | 12.03 | 63,981,828 | +0.09(+0.73%) |
Jul 17, 2003 | 12.10 | 12.18 | 11.80 | 11.94 | 77,192,224 | -0.32(-2.58%) |
Jul 16, 2003 | 12.61 | 12.61 | 12.14 | 12.26 | 68,349,056 | -0.19(-1.51%) |
Jul 15, 2003 | 12.73 | 12.77 | 12.30 | 12.45 | 79,458,528 | -0.07(-0.54%) |
Jul 14, 2003 | 12.81 | 12.92 | 12.40 | 12.51 | 83,259,544 | +0.03(+0.21%) |
Jul 11, 2003 | 12.36 | 12.61 | 12.32 | 12.49 | 67,114,024 | +0.17(+1.42%) |
Jul 10, 2003 | 12.45 | 12.76 | 12.23 | 12.31 | 90,775,472 | -0.33(-2.61%) |
Jul 09, 2003 | 12.76 | 13.14 | 12.61 | 12.64 | 156,477,920 | +0.05(+0.37%) |
Jul 08, 2003 | 12.23 | 12.63 | 12.20 | 12.59 | 85,765,896 | +0.34(+2.80%) |
Jul 07, 2003 | 12.04 | 12.27 | 11.97 | 12.25 | 78,594,720 | +0.47(+3.99%) |
Jul 03, 2003 | 11.88 | 12.02 | 11.73 | 11.78 | 44,004,500 | -0.23(-1.90%) |
Jul 02, 2003 | 11.75 | 12.07 | 11.69 | 12.01 | 78,025,688 | +0.42(+3.60%) |
Jul 01, 2003 | 11.27 | 11.63 | 11.14 | 11.59 | 86,890,568 | +0.30(+2.68%) |
Jun 30, 2003 | 11.48 | 11.58 | 11.11 | 11.29 | 69,684,920 | -0.07(-0.65%) |
Jun 27, 2003 | 11.53 | 11.75 | 11.34 | 11.36 | 75,215,536 | -0.15(-1.34%) |
Jun 26, 2003 | 11.46 | 11.63 | 11.36 | 11.52 | 74,463,376 | +0.17(+1.54%) |
Jun 25, 2003 | 11.40 | 11.63 | 11.26 | 11.34 | 89,570,336 | +0.08(+0.72%) |
Jun 24, 2003 | 11.41 | 11.69 | 11.17 | 11.26 | 118,635,192 | -0.33(-2.85%) |
Jun 23, 2003 | 12.06 | 12.07 | 11.50 | 11.59 | 102,560,912 | -0.46(-3.85%) |
Jun 20, 2003 | 12.47 | 12.62 | 12.01 | 12.06 | 131,994,160 | -0.42(-3.39%) |
Jun 19, 2003 | 12.57 | 12.84 | 12.43 | 12.48 | 125,784,960 | -0.11(-0.91%) |
Jun 18, 2003 | 12.11 | 12.62 | 12.08 | 12.59 | 101,416,000 | +0.50(+4.17%) |
Jun 17, 2003 | 12.17 | 12.24 | 12.07 | 12.09 | 88,145,680 | +0.00(+0.01%) |
Jun 16, 2003 | 11.75 | 12.10 | 11.73 | 12.09 | 77,593,040 | +0.38(+3.26%) |
Jun 13, 2003 | 11.96 | 12.04 | 11.62 | 11.71 | 72,439,048 | -0.25(-2.08%) |
Jun 12, 2003 | 11.91 | 12.04 | 11.82 | 11.95 | 75,447,952 | +0.12(+1.02%) |
Jun 11, 2003 | 11.65 | 11.90 | 11.59 | 11.83 | 76,557,152 | +0.13(+1.15%) |
Jun 10, 2003 | 11.67 | 11.77 | 11.59 | 11.70 | 68,215,792 | +0.11(+0.99%) |
Jun 09, 2003 | 11.56 | 11.89 | 11.48 | 11.59 | 75,796,712 | -0.09(-0.75%) |
Jun 06, 2003 | 12.08 | 12.24 | 11.66 | 11.67 | 116,235,768 | -0.01(-0.05%) |
Jun 05, 2003 | 11.59 | 11.71 | 11.50 | 11.68 | 78,234,504 | -0.00(-0.01%) |
Jun 04, 2003 | 11.49 | 11.77 | 11.42 | 11.68 | 103,608,096 | +0.24(+2.12%) |
Jun 03, 2003 | 11.36 | 11.53 | 11.31 | 11.44 | 88,058,824 | +0.14(+1.25%) |
Jun 02, 2003 | 11.42 | 11.56 | 11.16 | 11.30 | 113,407,880 | +0.26(+2.38%) |
May 30, 2003 | 11.30 | 11.34 | 10.94 | 11.03 | 101,730,568 | -0.14(-1.26%) |
May 29, 2003 | 11.01 | 11.56 | 10.92 | 11.17 | 143,888,464 | +0.23(+2.09%) |
May 28, 2003 | 11.03 | 11.11 | 10.87 | 10.95 | 78,115,224 | +0.09(+0.80%) |
May 27, 2003 | 10.46 | 10.91 | 10.42 | 10.86 | 82,331,632 | +0.31(+2.93%) |
May 23, 2003 | 10.70 | 10.72 | 10.54 | 10.55 | 55,502,448 | -0.15(-1.45%) |
May 22, 2003 | 10.62 | 10.78 | 10.52 | 10.70 | 79,175,792 | +0.15(+1.40%) |
May 21, 2003 | 10.60 | 10.65 | 10.39 | 10.56 | 85,544,288 | -0.20(-1.81%) |
May 20, 2003 | 10.83 | 10.99 | 10.68 | 10.75 | 88,693,440 | +0.03(+0.31%) |
May 19, 2003 | 11.05 | 11.09 | 10.70 | 10.72 | 78,040,560 | -0.46(-4.15%) |
May 16, 2003 | 11.26 | 11.28 | 11.08 | 11.18 | 62,969,888 | -0.08(-0.72%) |
May 15, 2003 | 11.09 | 11.28 | 11.06 | 11.26 | 82,392,912 | +0.22(+2.01%) |
May 14, 2003 | 11.24 | 11.25 | 10.95 | 11.04 | 80,925,864 | -0.03(-0.30%) |
May 13, 2003 | 10.94 | 11.21 | 10.94 | 11.07 | 94,804,192 | -0.13(-1.20%) |
May 12, 2003 | 10.98 | 11.28 | 10.91 | 11.21 | 144,892,240 | +0.48(+4.51%) |
May 09, 2003 | 10.39 | 10.74 | 10.39 | 10.72 | 107,638,304 | +0.49(+4.80%) |
May 08, 2003 | 10.19 | 10.41 | 10.17 | 10.23 | 78,412,080 | -0.17(-1.68%) |
May 07, 2003 | 10.48 | 10.69 | 10.37 | 10.41 | 153,647,936 | -0.28(-2.64%) |
May 06, 2003 | 10.42 | 10.74 | 10.39 | 10.69 | 154,763,552 | +0.34(+3.32%) |
May 05, 2003 | 10.47 | 10.60 | 10.33 | 10.35 | 97,172,968 | +0.08(+0.78%) |
May 02, 2003 | 10.15 | 10.37 | 10.10 | 10.27 | 76,025,752 | +0.10(+0.99%) |