Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.40 | 15.74 | 15.32 | 15.45 | 110,646,392 | +0.25(+1.63%) |
Jul 30, 2003 | 15.43 | 15.44 | 15.07 | 15.20 | 65,696,724 | -0.25(-1.65%) |
Jul 29, 2003 | 15.40 | 15.66 | 15.33 | 15.46 | 109,882,088 | +0.09(+0.57%) |
Jul 28, 2003 | 15.47 | 15.60 | 15.28 | 15.37 | 73,228,632 | -0.09(-0.60%) |
Jul 25, 2003 | 15.01 | 15.48 | 14.73 | 15.46 | 84,770,520 | +0.58(+3.92%) |
Jul 24, 2003 | 15.61 | 15.63 | 14.87 | 14.88 | 93,615,840 | -0.52(-3.39%) |
Jul 23, 2003 | 15.13 | 15.46 | 15.06 | 15.40 | 79,020,920 | +0.24(+1.60%) |
Jul 22, 2003 | 15.14 | 15.23 | 14.93 | 15.16 | 98,375,960 | +0.22(+1.50%) |
Jul 21, 2003 | 15.27 | 15.29 | 14.87 | 14.94 | 85,130,528 | -0.37(-2.43%) |
Jul 18, 2003 | 15.58 | 15.61 | 14.99 | 15.31 | 105,177,544 | -0.17(-1.08%) |
Jul 17, 2003 | 15.33 | 15.58 | 15.27 | 15.48 | 115,550,672 | -0.24(-1.50%) |
Jul 16, 2003 | 15.67 | 15.83 | 15.41 | 15.71 | 207,668,176 | +0.75(+5.02%) |
Jul 15, 2003 | 15.17 | 15.38 | 14.69 | 14.96 | 164,818,784 | +0.05(+0.33%) |
Jul 14, 2003 | 15.07 | 15.26 | 14.81 | 14.91 | 123,882,480 | +0.42(+2.91%) |
Jul 11, 2003 | 14.46 | 14.59 | 14.32 | 14.49 | 74,957,296 | +0.27(+1.88%) |
Jul 10, 2003 | 14.32 | 14.47 | 14.04 | 14.22 | 101,899,168 | -0.35(-2.43%) |
Jul 09, 2003 | 14.47 | 14.89 | 14.43 | 14.58 | 126,479,840 | +0.20(+1.43%) |
Jul 08, 2003 | 14.17 | 14.53 | 14.07 | 14.37 | 104,668,384 | +0.15(+1.05%) |
Jul 07, 2003 | 13.81 | 14.27 | 13.76 | 14.22 | 91,093,392 | +0.74(+5.48%) |
Jul 03, 2003 | 13.64 | 13.85 | 13.48 | 13.48 | 65,239,592 | -0.30(-2.21%) |
Jul 02, 2003 | 13.45 | 13.86 | 13.33 | 13.79 | 119,665,680 | +0.50(+3.74%) |
Jul 01, 2003 | 12.96 | 13.35 | 12.73 | 13.29 | 103,888,456 | +0.37(+2.88%) |
Jun 30, 2003 | 13.12 | 13.22 | 12.78 | 12.92 | 82,885,616 | +0.15(+1.17%) |
Jun 27, 2003 | 12.85 | 13.12 | 12.75 | 12.77 | 102,038,664 | -0.04(-0.29%) |
Jun 26, 2003 | 12.60 | 12.89 | 12.51 | 12.81 | 85,217,024 | +0.37(+2.94%) |
Jun 25, 2003 | 12.75 | 12.93 | 12.41 | 12.44 | 98,659,936 | -0.25(-2.01%) |
Jun 24, 2003 | 12.48 | 12.88 | 12.44 | 12.70 | 102,765,920 | +0.06(+0.44%) |
Jun 23, 2003 | 12.85 | 13.02 | 12.45 | 12.64 | 96,046,480 | -0.19(-1.50%) |
Jun 20, 2003 | 13.25 | 13.30 | 12.81 | 12.83 | 127,104,000 | -0.28(-2.13%) |
Jun 19, 2003 | 13.45 | 13.61 | 13.11 | 13.11 | 112,050,328 | -0.39(-2.90%) |
Jun 18, 2003 | 13.22 | 13.64 | 13.12 | 13.50 | 100,703,824 | +0.19(+1.40%) |
Jun 17, 2003 | 13.64 | 13.66 | 13.27 | 13.32 | 81,772,744 | -0.26(-1.92%) |
Jun 16, 2003 | 13.35 | 13.62 | 13.24 | 13.58 | 83,785,064 | +0.32(+2.39%) |
Jun 13, 2003 | 13.63 | 13.70 | 13.16 | 13.26 | 94,798,624 | -0.48(-3.52%) |
Jun 12, 2003 | 13.66 | 13.87 | 13.58 | 13.75 | 95,853,992 | +0.16(+1.14%) |
Jun 11, 2003 | 13.37 | 13.63 | 13.29 | 13.59 | 87,369,968 | -0.05(-0.36%) |
Jun 10, 2003 | 13.60 | 13.65 | 13.33 | 13.64 | 84,468,504 | +0.19(+1.38%) |
Jun 09, 2003 | 13.40 | 13.52 | 13.12 | 13.45 | 81,026,640 | -0.06(-0.41%) |
Jun 06, 2003 | 13.94 | 14.23 | 13.50 | 13.51 | 170,533,440 | -0.05(-0.37%) |
Jun 05, 2003 | 13.09 | 13.63 | 12.91 | 13.56 | 142,007,376 | +0.29(+2.15%) |
Jun 04, 2003 | 13.06 | 13.35 | 12.94 | 13.27 | 127,686,928 | +0.17(+1.33%) |
Jun 03, 2003 | 12.64 | 13.11 | 12.53 | 13.10 | 109,368,256 | +0.45(+3.53%) |
Jun 02, 2003 | 13.04 | 13.14 | 12.60 | 12.65 | 118,346,304 | -0.27(-2.11%) |
May 30, 2003 | 12.96 | 13.04 | 12.69 | 12.93 | 111,536,984 | -0.01(-0.05%) |
May 29, 2003 | 12.29 | 13.02 | 12.28 | 12.93 | 196,969,520 | +0.68(+5.52%) |
May 28, 2003 | 12.32 | 12.48 | 12.17 | 12.26 | 111,427,288 | -0.02(-0.20%) |
May 27, 2003 | 11.60 | 12.29 | 11.59 | 12.28 | 114,961,936 | +0.60(+5.16%) |
May 23, 2003 | 11.65 | 11.79 | 11.62 | 11.68 | 59,434,416 | +0.02(+0.21%) |
May 22, 2003 | 11.75 | 11.83 | 11.63 | 11.65 | 98,254,664 | -0.04(-0.37%) |
May 21, 2003 | 11.67 | 11.73 | 11.53 | 11.70 | 79,685,360 | +0.11(+0.97%) |
May 20, 2003 | 11.59 | 11.70 | 11.49 | 11.58 | 91,486,584 | -0.01(-0.05%) |
May 19, 2003 | 11.89 | 11.99 | 11.57 | 11.59 | 95,130,280 | -0.52(-4.26%) |
May 16, 2003 | 12.23 | 12.42 | 12.08 | 12.11 | 91,320,192 | -0.31(-2.50%) |
May 15, 2003 | 12.32 | 12.48 | 12.17 | 12.42 | 115,707,560 | +0.21(+1.73%) |
May 14, 2003 | 12.36 | 12.40 | 11.98 | 12.21 | 92,962,040 | -0.11(-0.86%) |
May 13, 2003 | 12.29 | 12.39 | 12.20 | 12.31 | 74,803,312 | -0.10(-0.80%) |
May 12, 2003 | 12.09 | 12.44 | 12.06 | 12.41 | 110,845,320 | +0.25(+2.09%) |
May 09, 2003 | 12.00 | 12.16 | 11.90 | 12.16 | 83,554,080 | +0.44(+3.76%) |
May 08, 2003 | 11.75 | 11.96 | 11.70 | 11.71 | 87,070,528 | -0.20(-1.72%) |
May 07, 2003 | 11.97 | 12.13 | 11.83 | 11.92 | 86,199,912 | -0.20(-1.69%) |
May 06, 2003 | 11.78 | 12.22 | 11.75 | 12.12 | 100,042,928 | +0.32(+2.68%) |
May 05, 2003 | 11.94 | 12.06 | 11.78 | 11.81 | 89,036,616 | -0.01(-0.05%) |
May 02, 2003 | 11.52 | 11.85 | 11.42 | 11.81 | 95,955,632 | +0.31(+2.70%) |