Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.26 | 15.55 | 14.58 | 15.25 | 29,492,138 | +0.19(+1.25%) |
Jul 30, 2003 | 15.12 | 15.15 | 14.91 | 15.06 | 25,269,714 | -0.11(-0.72%) |
Jul 29, 2003 | 15.39 | 15.41 | 14.90 | 15.17 | 31,294,402 | -0.27(-1.78%) |
Jul 28, 2003 | 15.16 | 15.54 | 15.05 | 15.45 | 31,006,126 | +0.32(+2.12%) |
Jul 25, 2003 | 14.73 | 15.13 | 14.49 | 15.12 | 26,340,124 | +0.31(+2.12%) |
Jul 24, 2003 | 15.15 | 15.29 | 14.73 | 14.81 | 43,725,208 | -0.31(-2.07%) |
Jul 23, 2003 | 14.76 | 15.16 | 14.68 | 15.12 | 40,142,632 | +0.42(+2.87%) |
Jul 22, 2003 | 14.55 | 14.86 | 14.32 | 14.70 | 50,862,032 | +0.70(+4.99%) |
Jul 21, 2003 | 14.17 | 14.21 | 13.89 | 14.00 | 22,847,640 | -0.24(-1.71%) |
Jul 18, 2003 | 14.44 | 14.45 | 13.81 | 14.25 | 25,745,196 | -0.10(-0.70%) |
Jul 17, 2003 | 14.65 | 14.75 | 14.12 | 14.35 | 46,130,436 | -0.71(-4.74%) |
Jul 16, 2003 | 14.85 | 15.06 | 14.54 | 15.06 | 57,125,352 | +0.43(+2.95%) |
Jul 15, 2003 | 14.51 | 15.09 | 14.47 | 14.63 | 68,345,760 | +0.42(+2.92%) |
Jul 14, 2003 | 14.08 | 14.37 | 14.04 | 14.21 | 51,046,432 | +0.59(+4.31%) |
Jul 11, 2003 | 13.68 | 13.75 | 13.41 | 13.63 | 23,233,666 | -0.04(-0.29%) |
Jul 10, 2003 | 13.68 | 13.81 | 13.48 | 13.67 | 24,647,096 | -0.16(-1.19%) |
Jul 09, 2003 | 13.87 | 14.07 | 13.67 | 13.83 | 37,641,180 | -0.12(-0.84%) |
Jul 08, 2003 | 13.58 | 13.96 | 13.52 | 13.95 | 35,967,552 | +0.13(+0.96%) |
Jul 07, 2003 | 12.91 | 13.89 | 12.89 | 13.82 | 59,438,832 | +1.26(+10.05%) |
Jul 03, 2003 | 12.66 | 12.90 | 12.52 | 12.55 | 15,386,426 | -0.20(-1.54%) |
Jul 02, 2003 | 12.65 | 12.80 | 12.48 | 12.75 | 32,713,956 | +0.07(+0.56%) |
Jul 01, 2003 | 12.29 | 12.73 | 12.07 | 12.68 | 39,954,532 | +0.24(+1.95%) |
Jun 30, 2003 | 12.55 | 12.85 | 12.39 | 12.44 | 25,099,172 | -0.09(-0.69%) |
Jun 27, 2003 | 12.44 | 12.89 | 12.44 | 12.52 | 42,806,656 | +0.04(+0.31%) |
Jun 26, 2003 | 12.19 | 12.56 | 12.12 | 12.48 | 25,889,270 | +0.41(+3.37%) |
Jun 25, 2003 | 12.11 | 12.54 | 12.07 | 12.08 | 33,311,436 | +0.06(+0.52%) |
Jun 24, 2003 | 11.99 | 12.20 | 11.90 | 12.01 | 27,101,328 | -0.20(-1.67%) |
Jun 23, 2003 | 12.31 | 12.54 | 12.02 | 12.22 | 27,997,676 | -0.15(-1.20%) |
Jun 20, 2003 | 12.54 | 12.70 | 12.15 | 12.36 | 38,030,908 | -0.16(-1.26%) |
Jun 19, 2003 | 12.77 | 12.79 | 12.42 | 12.52 | 30,746,564 | -0.10(-0.78%) |
Jun 18, 2003 | 12.29 | 12.74 | 12.06 | 12.62 | 37,767,644 | +0.26(+2.12%) |
Jun 17, 2003 | 12.46 | 12.51 | 12.09 | 12.36 | 31,646,610 | +0.07(+0.58%) |
Jun 16, 2003 | 12.04 | 12.29 | 11.87 | 12.29 | 29,809,892 | +0.35(+2.95%) |
Jun 13, 2003 | 12.26 | 12.33 | 11.87 | 11.93 | 28,519,226 | -0.31(-2.50%) |
Jun 12, 2003 | 12.43 | 13.05 | 12.02 | 12.24 | 31,247,440 | -0.11(-0.89%) |
Jun 11, 2003 | 12.10 | 12.42 | 11.95 | 12.35 | 37,356,860 | -0.05(-0.44%) |
Jun 10, 2003 | 12.27 | 12.44 | 11.90 | 12.40 | 40,462,680 | +0.01(+0.07%) |
Jun 09, 2003 | 12.77 | 12.63 | 12.16 | 12.40 | 34,306,292 | -0.37(-2.89%) |
Jun 06, 2003 | 13.58 | 13.82 | 12.58 | 12.77 | 66,683,616 | -0.45(-3.44%) |
Jun 05, 2003 | 12.77 | 13.25 | 12.69 | 13.22 | 47,863,024 | +0.16(+1.26%) |
Jun 04, 2003 | 12.37 | 13.08 | 12.22 | 13.06 | 57,278,488 | +0.65(+5.24%) |
Jun 03, 2003 | 11.98 | 12.45 | 11.95 | 12.40 | 39,492,704 | +0.42(+3.53%) |
Jun 02, 2003 | 12.45 | 12.53 | 11.90 | 11.98 | 39,455,568 | -0.21(-1.74%) |
May 30, 2003 | 11.82 | 12.27 | 11.79 | 12.19 | 57,077,756 | +0.58(+4.99%) |
May 29, 2003 | 11.61 | 11.91 | 11.53 | 11.61 | 46,776,664 | +0.04(+0.34%) |
May 28, 2003 | 11.54 | 11.77 | 11.46 | 11.57 | 38,556,668 | +0.06(+0.54%) |
May 27, 2003 | 10.85 | 11.56 | 10.81 | 11.51 | 39,780,596 | +0.67(+6.14%) |
May 23, 2003 | 10.89 | 10.98 | 10.70 | 10.85 | 26,240,076 | -0.03(-0.29%) |
May 22, 2003 | 10.73 | 11.00 | 10.63 | 10.88 | 31,035,860 | +0.17(+1.61%) |
May 21, 2003 | 10.81 | 10.85 | 10.57 | 10.70 | 31,419,206 | -0.08(-0.73%) |
May 20, 2003 | 10.83 | 10.96 | 10.65 | 10.78 | 34,908,372 | +0.01(+0.07%) |
May 19, 2003 | 11.02 | 11.13 | 10.75 | 10.77 | 32,133,578 | -0.44(-3.91%) |
May 16, 2003 | 11.52 | 11.74 | 11.15 | 11.21 | 36,812,340 | -0.45(-3.90%) |
May 15, 2003 | 11.81 | 11.85 | 11.39 | 11.67 | 40,802,896 | -0.06(-0.53%) |
May 14, 2003 | 11.93 | 12.15 | 11.53 | 11.73 | 59,305,092 | -0.46(-3.79%) |
May 13, 2003 | 12.13 | 12.29 | 12.04 | 12.19 | 37,679,464 | -0.13(-1.02%) |
May 12, 2003 | 11.98 | 12.35 | 11.82 | 12.32 | 53,196,692 | +0.50(+4.24%) |
May 09, 2003 | 11.82 | 11.83 | 11.55 | 11.82 | 31,196,140 | +0.38(+3.36%) |
May 08, 2003 | 11.72 | 11.78 | 11.41 | 11.43 | 32,213,846 | -0.44(-3.70%) |
May 07, 2003 | 12.05 | 12.14 | 11.78 | 11.87 | 28,254,176 | -0.24(-2.01%) |
May 06, 2003 | 11.85 | 12.25 | 11.72 | 12.11 | 38,181,872 | +0.30(+2.52%) |
May 05, 2003 | 11.95 | 12.25 | 11.79 | 11.82 | 33,905,724 | -0.05(-0.46%) |