Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.16 | 16.52 | 16.09 | 16.22 | 105,388,936 | +0.26(+1.63%) |
Jul 30, 2003 | 16.20 | 16.21 | 15.83 | 15.96 | 62,575,092 | -0.27(-1.65%) |
Jul 29, 2003 | 16.17 | 16.44 | 16.10 | 16.23 | 104,660,952 | +0.09(+0.57%) |
Jul 28, 2003 | 16.24 | 16.38 | 16.04 | 16.14 | 69,749,112 | -0.10(-0.60%) |
Jul 25, 2003 | 15.75 | 16.26 | 15.47 | 16.24 | 80,742,584 | +0.61(+3.92%) |
Jul 24, 2003 | 16.39 | 16.41 | 15.61 | 15.62 | 89,167,608 | -0.55(-3.39%) |
Jul 23, 2003 | 15.88 | 16.23 | 15.81 | 16.17 | 75,266,176 | +0.25(+1.60%) |
Jul 22, 2003 | 15.90 | 15.99 | 15.68 | 15.92 | 93,701,544 | +0.23(+1.50%) |
Jul 21, 2003 | 16.03 | 16.05 | 15.61 | 15.68 | 81,085,480 | -0.39(-2.43%) |
Jul 18, 2003 | 16.36 | 16.39 | 15.74 | 16.07 | 100,179,952 | -0.18(-1.08%) |
Jul 17, 2003 | 16.09 | 16.36 | 16.03 | 16.25 | 110,060,184 | -0.25(-1.50%) |
Jul 16, 2003 | 16.45 | 16.62 | 16.18 | 16.50 | 197,800,656 | +0.79(+5.02%) |
Jul 15, 2003 | 15.93 | 16.14 | 15.43 | 15.71 | 156,987,280 | +0.05(+0.33%) |
Jul 14, 2003 | 15.82 | 16.02 | 15.55 | 15.66 | 117,996,104 | +0.44(+2.91%) |
Jul 11, 2003 | 15.18 | 15.32 | 15.04 | 15.21 | 71,395,640 | +0.28(+1.88%) |
Jul 10, 2003 | 15.04 | 15.19 | 14.74 | 14.93 | 97,057,344 | -0.37(-2.43%) |
Jul 09, 2003 | 15.19 | 15.64 | 15.15 | 15.30 | 120,470,040 | +0.22(+1.43%) |
Jul 08, 2003 | 14.88 | 15.25 | 14.78 | 15.09 | 99,694,984 | +0.16(+1.05%) |
Jul 07, 2003 | 14.50 | 14.98 | 14.45 | 14.93 | 86,765,016 | +0.78(+5.48%) |
Jul 03, 2003 | 14.32 | 14.54 | 14.15 | 14.16 | 62,139,680 | -0.32(-2.21%) |
Jul 02, 2003 | 14.12 | 14.55 | 13.99 | 14.48 | 113,979,672 | +0.52(+3.74%) |
Jul 01, 2003 | 13.60 | 14.01 | 13.37 | 13.96 | 98,952,112 | +0.39(+2.88%) |
Jun 30, 2003 | 13.78 | 13.88 | 13.42 | 13.56 | 78,947,232 | +0.16(+1.17%) |
Jun 27, 2003 | 13.49 | 13.77 | 13.38 | 13.41 | 97,190,208 | -0.04(-0.29%) |
Jun 26, 2003 | 13.23 | 13.53 | 13.13 | 13.45 | 81,167,864 | +0.38(+2.94%) |
Jun 25, 2003 | 13.38 | 13.58 | 13.03 | 13.06 | 93,972,024 | -0.27(-2.00%) |
Jun 24, 2003 | 13.11 | 13.52 | 13.06 | 13.33 | 97,882,912 | +0.06(+0.44%) |
Jun 23, 2003 | 13.49 | 13.67 | 13.07 | 13.27 | 91,482,752 | -0.20(-1.50%) |
Jun 20, 2003 | 13.91 | 13.96 | 13.45 | 13.47 | 121,064,544 | -0.29(-2.13%) |
Jun 19, 2003 | 14.12 | 14.29 | 13.77 | 13.77 | 106,726,160 | -0.41(-2.90%) |
Jun 18, 2003 | 13.88 | 14.32 | 13.78 | 14.18 | 95,918,800 | +0.20(+1.40%) |
Jun 17, 2003 | 14.32 | 14.35 | 13.94 | 13.98 | 77,887,240 | -0.27(-1.92%) |
Jun 16, 2003 | 14.01 | 14.30 | 13.90 | 14.25 | 79,803,944 | +0.33(+2.39%) |
Jun 13, 2003 | 14.31 | 14.38 | 13.82 | 13.92 | 90,294,192 | -0.51(-3.52%) |
Jun 12, 2003 | 14.35 | 14.56 | 14.26 | 14.43 | 91,299,408 | +0.16(+1.14%) |
Jun 11, 2003 | 14.03 | 14.31 | 13.95 | 14.27 | 83,218,512 | -0.05(-0.36%) |
Jun 10, 2003 | 14.28 | 14.33 | 13.99 | 14.32 | 80,454,912 | +0.20(+1.38%) |
Jun 09, 2003 | 14.07 | 14.20 | 13.78 | 14.12 | 77,176,592 | -0.06(-0.41%) |
Jun 06, 2003 | 14.64 | 14.94 | 14.17 | 14.18 | 162,430,400 | -0.05(-0.37%) |
Jun 05, 2003 | 13.75 | 14.31 | 13.56 | 14.24 | 135,259,776 | +0.30(+2.15%) |
Jun 04, 2003 | 13.71 | 14.01 | 13.59 | 13.94 | 121,619,776 | +0.18(+1.33%) |
Jun 03, 2003 | 13.27 | 13.77 | 13.15 | 13.75 | 104,171,536 | +0.47(+3.53%) |
Jun 02, 2003 | 13.69 | 13.79 | 13.23 | 13.28 | 112,722,984 | -0.29(-2.11%) |
May 30, 2003 | 13.60 | 13.69 | 13.32 | 13.57 | 106,237,208 | -0.01(-0.05%) |
May 29, 2003 | 12.91 | 13.67 | 12.89 | 13.58 | 187,610,352 | +0.71(+5.52%) |
May 28, 2003 | 12.94 | 13.10 | 12.78 | 12.87 | 106,132,728 | -0.03(-0.20%) |
May 27, 2003 | 12.18 | 12.90 | 12.17 | 12.89 | 109,499,424 | +0.63(+5.16%) |
May 23, 2003 | 12.23 | 12.38 | 12.20 | 12.26 | 56,610,340 | +0.03(+0.21%) |
May 22, 2003 | 12.34 | 12.42 | 12.21 | 12.23 | 93,586,016 | -0.05(-0.37%) |
May 21, 2003 | 12.25 | 12.31 | 12.10 | 12.28 | 75,899,040 | +0.12(+0.96%) |
May 20, 2003 | 12.17 | 12.29 | 12.06 | 12.16 | 87,139,520 | -0.01(-0.05%) |
May 19, 2003 | 12.48 | 12.59 | 12.14 | 12.17 | 90,610,088 | -0.54(-4.26%) |
May 16, 2003 | 12.84 | 13.04 | 12.68 | 12.71 | 86,981,032 | -0.33(-2.50%) |
May 15, 2003 | 12.94 | 13.11 | 12.78 | 13.04 | 110,209,616 | +0.22(+1.73%) |
May 14, 2003 | 12.98 | 13.02 | 12.58 | 12.81 | 88,544,872 | -0.11(-0.86%) |
May 13, 2003 | 12.90 | 13.01 | 12.81 | 12.93 | 71,248,968 | -0.10(-0.80%) |
May 12, 2003 | 12.70 | 13.06 | 12.66 | 13.03 | 105,578,416 | +0.27(+2.09%) |
May 09, 2003 | 12.60 | 12.76 | 12.49 | 12.76 | 79,583,936 | +0.46(+3.76%) |
May 08, 2003 | 12.33 | 12.56 | 12.28 | 12.30 | 82,933,296 | -0.22(-1.72%) |
May 07, 2003 | 12.57 | 12.74 | 12.42 | 12.51 | 82,104,048 | -0.22(-1.69%) |
May 06, 2003 | 12.37 | 12.83 | 12.34 | 12.73 | 95,289,312 | +0.33(+2.68%) |
May 05, 2003 | 12.54 | 12.66 | 12.36 | 12.40 | 84,805,968 | -0.01(-0.05%) |
May 02, 2003 | 12.09 | 12.44 | 11.99 | 12.40 | 91,396,224 | +0.33(+2.70%) |