Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 11.97 | 12.23 | 11.93 | 12.08 | 81,205,000 | +0.08(+0.71%) |
Apr 30, 2003 | 12.28 | 12.33 | 11.97 | 11.99 | 98,827,688 | -0.34(-2.75%) |
Apr 29, 2003 | 12.36 | 12.56 | 12.19 | 12.33 | 93,344,992 | +0.11(+0.91%) |
Apr 28, 2003 | 11.95 | 12.31 | 11.85 | 12.22 | 78,437,104 | +0.31(+2.57%) |
Apr 25, 2003 | 12.09 | 12.12 | 11.77 | 11.91 | 93,355,880 | -0.44(-3.54%) |
Apr 24, 2003 | 12.61 | 12.61 | 12.18 | 12.35 | 100,417,448 | -0.35(-2.72%) |
Apr 23, 2003 | 12.42 | 12.75 | 12.31 | 12.70 | 96,847,768 | +0.31(+2.53%) |
Apr 22, 2003 | 11.92 | 12.40 | 11.89 | 12.38 | 92,781,624 | +0.23(+1.88%) |
Apr 21, 2003 | 12.09 | 12.25 | 11.92 | 12.16 | 77,255,296 | -0.01(-0.05%) |
Apr 17, 2003 | 11.73 | 12.18 | 11.66 | 12.16 | 105,798,584 | +0.33(+2.75%) |
Apr 16, 2003 | 11.71 | 11.94 | 11.60 | 11.84 | 163,079,216 | +0.67(+6.01%) |
Apr 15, 2003 | 11.17 | 11.30 | 11.03 | 11.17 | 96,208,920 | -0.02(-0.17%) |
Apr 14, 2003 | 10.96 | 11.21 | 10.85 | 11.18 | 63,855,092 | +0.27(+2.51%) |
Apr 11, 2003 | 11.24 | 11.33 | 10.85 | 10.91 | 64,044,876 | -0.09(-0.83%) |
Apr 10, 2003 | 10.99 | 11.07 | 10.79 | 11.00 | 68,875,832 | +0.13(+1.20%) |
Apr 09, 2003 | 11.18 | 11.36 | 10.85 | 10.87 | 86,708,712 | -0.27(-2.46%) |
Apr 08, 2003 | 11.33 | 11.39 | 11.04 | 11.15 | 74,836,440 | -0.16(-1.44%) |
Apr 07, 2003 | 11.76 | 11.79 | 11.31 | 11.31 | 90,977,840 | +0.20(+1.76%) |
Apr 04, 2003 | 11.49 | 11.52 | 10.98 | 11.11 | 86,888,672 | -0.34(-2.96%) |
Apr 03, 2003 | 11.48 | 11.73 | 11.37 | 11.45 | 84,634,904 | +0.03(+0.29%) |
Apr 02, 2003 | 11.08 | 11.47 | 11.08 | 11.42 | 87,161,920 | +0.72(+6.70%) |
Apr 01, 2003 | 10.68 | 10.85 | 10.61 | 10.70 | 70,563,936 | +0.09(+0.86%) |
Mar 31, 2003 | 10.85 | 10.96 | 10.60 | 10.61 | 101,938,472 | -0.61(-5.46%) |
Mar 28, 2003 | 11.35 | 11.50 | 11.21 | 11.22 | 57,232,928 | -0.23(-2.05%) |
Mar 27, 2003 | 11.48 | 11.62 | 11.35 | 11.46 | 71,234,392 | -0.20(-1.73%) |
Mar 26, 2003 | 11.73 | 11.76 | 11.60 | 11.66 | 68,058,248 | -0.10(-0.83%) |
Mar 25, 2003 | 11.69 | 11.89 | 11.50 | 11.76 | 92,968,488 | +0.14(+1.23%) |
Mar 24, 2003 | 11.78 | 11.94 | 11.61 | 11.62 | 99,387,368 | -0.72(-5.81%) |
Mar 21, 2003 | 12.18 | 12.39 | 12.06 | 12.33 | 112,686,160 | +0.42(+3.56%) |
Mar 20, 2003 | 11.65 | 12.13 | 11.60 | 11.91 | 105,552,176 | +0.19(+1.61%) |
Mar 19, 2003 | 11.79 | 11.86 | 11.52 | 11.72 | 99,123,640 | -0.18(-1.48%) |
Mar 18, 2003 | 11.84 | 11.92 | 11.59 | 11.90 | 95,444,264 | +0.12(+1.05%) |
Mar 17, 2003 | 11.08 | 11.85 | 11.04 | 11.77 | 119,175,616 | +0.58(+5.18%) |
Mar 14, 2003 | 11.35 | 11.37 | 11.00 | 11.19 | 112,130,304 | -0.12(-1.04%) |
Mar 13, 2003 | 10.83 | 11.32 | 10.69 | 11.31 | 119,681,744 | +0.77(+7.30%) |
Mar 12, 2003 | 10.30 | 10.57 | 10.16 | 10.54 | 94,953,008 | +0.21(+2.02%) |
Mar 11, 2003 | 10.41 | 10.49 | 10.30 | 10.33 | 76,216,472 | -0.03(-0.31%) |
Mar 10, 2003 | 10.38 | 10.49 | 10.24 | 10.36 | 88,287,736 | -0.07(-0.69%) |
Mar 07, 2003 | 10.34 | 10.55 | 10.25 | 10.44 | 139,666,688 | -0.42(-3.90%) |
Mar 06, 2003 | 10.99 | 11.07 | 10.80 | 10.86 | 86,564,184 | -0.21(-1.88%) |
Mar 05, 2003 | 10.86 | 11.14 | 10.82 | 11.07 | 75,693,920 | +0.23(+2.17%) |
Mar 04, 2003 | 10.88 | 11.02 | 10.74 | 10.83 | 77,907,184 | -0.03(-0.24%) |