Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.95 | 13.14 | 12.93 | 12.98 | 44,523,600 | -0.03(-0.26%) |
Aug 28, 2003 | 13.05 | 13.07 | 12.89 | 13.01 | 54,325,372 | +0.12(+0.95%) |
Aug 27, 2003 | 12.99 | 13.03 | 12.86 | 12.89 | 51,355,156 | -0.06(-0.47%) |
Aug 26, 2003 | 12.81 | 13.01 | 12.73 | 12.95 | 83,921,952 | +0.08(+0.63%) |
Aug 25, 2003 | 12.67 | 12.89 | 12.59 | 12.87 | 55,009,460 | +0.13(+1.01%) |
Aug 22, 2003 | 13.04 | 13.09 | 12.72 | 12.74 | 79,593,744 | -0.05(-0.42%) |
Aug 21, 2003 | 12.80 | 12.88 | 12.65 | 12.80 | 67,812,856 | +0.20(+1.61%) |
Aug 20, 2003 | 12.46 | 12.83 | 12.43 | 12.59 | 70,060,944 | +0.01(+0.11%) |
Aug 19, 2003 | 12.50 | 12.63 | 12.43 | 12.58 | 66,105,076 | +0.19(+1.53%) |
Aug 18, 2003 | 12.14 | 12.44 | 12.11 | 12.39 | 67,850,016 | +0.33(+2.70%) |
Aug 15, 2003 | 12.03 | 12.12 | 11.96 | 12.06 | 28,582,174 | -0.01(-0.06%) |
Aug 14, 2003 | 11.93 | 12.12 | 11.88 | 12.07 | 61,721,128 | +0.14(+1.19%) |
Aug 13, 2003 | 12.17 | 12.20 | 11.82 | 11.93 | 83,220,168 | -0.16(-1.35%) |
Aug 12, 2003 | 12.04 | 12.10 | 11.90 | 12.09 | 63,225,256 | +0.08(+0.68%) |
Aug 11, 2003 | 11.94 | 12.06 | 11.90 | 12.01 | 52,669,648 | +0.09(+0.74%) |
Aug 08, 2003 | 11.98 | 12.05 | 11.90 | 11.92 | 54,442,608 | +0.03(+0.29%) |
Aug 07, 2003 | 11.98 | 12.04 | 11.81 | 11.89 | 81,055,696 | -0.08(-0.68%) |
Aug 06, 2003 | 12.15 | 12.23 | 11.89 | 11.97 | 187,732,640 | -0.82(-6.42%) |
Aug 05, 2003 | 13.05 | 13.11 | 12.61 | 12.79 | 130,941,968 | -0.27(-2.08%) |
Aug 04, 2003 | 13.10 | 13.12 | 12.88 | 13.06 | 111,270,296 | +0.07(+0.57%) |
Aug 01, 2003 | 13.17 | 13.22 | 12.93 | 12.99 | 72,754,808 | -0.23(-1.74%) |
Jul 31, 2003 | 13.20 | 13.43 | 13.16 | 13.22 | 105,768,712 | +0.14(+1.09%) |
Jul 30, 2003 | 13.02 | 13.21 | 12.94 | 13.07 | 64,173,596 | +0.08(+0.63%) |
Jul 29, 2003 | 12.98 | 13.10 | 12.69 | 12.99 | 86,327,968 | +0.05(+0.42%) |
Jul 28, 2003 | 13.03 | 13.05 | 12.87 | 12.94 | 73,293,640 | +0.00(+0.00%) |
Jul 25, 2003 | 12.67 | 12.95 | 12.34 | 12.94 | 66,253,428 | +0.34(+2.69%) |
Jul 24, 2003 | 12.90 | 13.02 | 12.55 | 12.60 | 83,288,000 | -0.20(-1.59%) |
Jul 23, 2003 | 12.72 | 12.82 | 12.45 | 12.80 | 88,464,872 | +0.14(+1.12%) |
Jul 22, 2003 | 12.29 | 12.68 | 12.27 | 12.66 | 105,141,112 | +0.50(+4.13%) |
Jul 21, 2003 | 12.23 | 12.23 | 11.90 | 12.16 | 72,672,824 | +0.03(+0.23%) |
Jul 18, 2003 | 12.28 | 12.34 | 11.98 | 12.13 | 63,438,344 | +0.09(+0.73%) |
Jul 17, 2003 | 12.20 | 12.29 | 11.90 | 12.04 | 76,536,520 | -0.32(-2.58%) |
Jul 16, 2003 | 12.71 | 12.71 | 12.25 | 12.36 | 67,768,472 | -0.19(-1.51%) |
Jul 15, 2003 | 12.84 | 12.88 | 12.41 | 12.55 | 78,783,576 | -0.07(-0.54%) |
Jul 14, 2003 | 12.92 | 13.03 | 12.50 | 12.62 | 82,552,304 | +0.03(+0.22%) |
Jul 11, 2003 | 12.46 | 12.72 | 12.43 | 12.59 | 66,543,932 | +0.18(+1.42%) |
Jul 10, 2003 | 12.56 | 12.87 | 12.34 | 12.42 | 90,004,392 | -0.33(-2.61%) |
Jul 09, 2003 | 12.87 | 13.26 | 12.71 | 12.75 | 155,148,736 | +0.05(+0.37%) |
Jul 08, 2003 | 12.34 | 12.74 | 12.30 | 12.70 | 85,037,368 | +0.35(+2.80%) |
Jul 07, 2003 | 12.14 | 12.38 | 12.08 | 12.36 | 77,927,104 | +0.47(+4.00%) |
Jul 03, 2003 | 11.98 | 12.12 | 11.83 | 11.88 | 43,630,708 | -0.23(-1.90%) |
Jul 02, 2003 | 11.85 | 12.17 | 11.79 | 12.11 | 77,362,904 | +0.42(+3.60%) |
Jul 01, 2003 | 11.37 | 11.73 | 11.24 | 11.69 | 86,152,488 | +0.31(+2.68%) |
Jun 30, 2003 | 11.58 | 11.68 | 11.20 | 11.39 | 69,092,992 | -0.07(-0.65%) |
Jun 27, 2003 | 11.63 | 11.86 | 11.43 | 11.46 | 74,576,624 | -0.16(-1.34%) |
Jun 26, 2003 | 11.56 | 11.72 | 11.46 | 11.62 | 73,830,856 | +0.18(+1.54%) |
Jun 25, 2003 | 11.49 | 11.73 | 11.36 | 11.44 | 88,809,488 | +0.08(+0.72%) |
Jun 24, 2003 | 11.51 | 11.79 | 11.26 | 11.36 | 117,627,456 | -0.33(-2.85%) |
Jun 23, 2003 | 12.16 | 12.17 | 11.60 | 11.69 | 101,689,720 | -0.47(-3.85%) |
Jun 20, 2003 | 12.58 | 12.73 | 12.11 | 12.16 | 130,872,952 | -0.43(-3.39%) |
Jun 19, 2003 | 12.68 | 12.95 | 12.54 | 12.59 | 124,716,496 | -0.12(-0.91%) |
Jun 18, 2003 | 12.21 | 12.73 | 12.19 | 12.70 | 100,554,536 | +0.51(+4.17%) |
Jun 17, 2003 | 12.27 | 12.34 | 12.17 | 12.19 | 87,396,936 | +0.00(+0.01%) |
Jun 16, 2003 | 11.85 | 12.21 | 11.83 | 12.19 | 76,933,936 | +0.39(+3.26%) |
Jun 13, 2003 | 12.06 | 12.14 | 11.72 | 11.81 | 71,823,728 | -0.25(-2.08%) |
Jun 12, 2003 | 12.02 | 12.14 | 11.92 | 12.06 | 74,807,064 | +0.12(+1.02%) |
Jun 11, 2003 | 11.75 | 12.00 | 11.69 | 11.94 | 75,906,848 | +0.14(+1.15%) |
Jun 10, 2003 | 11.77 | 11.87 | 11.69 | 11.80 | 67,636,344 | +0.12(+0.99%) |
Jun 09, 2003 | 11.66 | 12.00 | 11.58 | 11.68 | 75,152,864 | -0.09(-0.75%) |
Jun 06, 2003 | 12.18 | 12.34 | 11.76 | 11.77 | 115,248,416 | -0.01(-0.05%) |
Jun 05, 2003 | 11.69 | 11.81 | 11.60 | 11.78 | 77,569,944 | -0.00(-0.01%) |
Jun 04, 2003 | 11.59 | 11.87 | 11.51 | 11.78 | 102,728,008 | +0.24(+2.12%) |
Jun 03, 2003 | 11.45 | 11.63 | 11.41 | 11.54 | 87,310,816 | +0.14(+1.25%) |