Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.07 | 16.46 | 16.03 | 16.32 | 9,621,381 | +0.31(+1.92%) |
May 29, 2003 | 16.48 | 16.48 | 15.93 | 16.01 | 15,136,568 | -0.13(-0.82%) |
May 28, 2003 | 15.78 | 16.21 | 15.69 | 16.14 | 17,776,806 | +0.47(+3.02%) |
May 27, 2003 | 15.08 | 15.73 | 15.07 | 15.67 | 13,931,336 | +0.52(+3.45%) |
May 23, 2003 | 15.15 | 15.24 | 15.11 | 15.15 | 7,278,356 | +0.10(+0.66%) |
May 22, 2003 | 14.91 | 15.26 | 14.88 | 15.05 | 12,385,899 | +0.20(+1.34%) |
May 21, 2003 | 15.20 | 15.24 | 14.49 | 14.85 | 10,601,173 | +0.02(+0.17%) |
May 20, 2003 | 14.86 | 15.03 | 14.62 | 14.82 | 9,664,614 | +0.02(+0.17%) |
May 19, 2003 | 15.15 | 15.15 | 14.76 | 14.80 | 8,942,896 | -0.51(-3.36%) |
May 16, 2003 | 15.14 | 15.36 | 15.14 | 15.31 | 8,634,483 | -0.02(-0.11%) |
May 15, 2003 | 15.26 | 15.35 | 15.15 | 15.33 | 8,190,108 | +0.13(+0.87%) |
May 14, 2003 | 15.58 | 15.58 | 15.07 | 15.20 | 11,152,006 | -0.17(-1.08%) |
May 13, 2003 | 15.56 | 15.61 | 15.32 | 15.36 | 10,195,094 | -0.45(-2.84%) |
May 12, 2003 | 15.49 | 15.84 | 15.23 | 15.81 | 8,582,940 | +0.32(+2.04%) |
May 09, 2003 | 15.15 | 15.53 | 15.05 | 15.49 | 8,368,701 | +0.41(+2.70%) |
May 08, 2003 | 15.16 | 15.28 | 14.99 | 15.09 | 8,534,890 | -0.16(-1.04%) |
May 07, 2003 | 15.33 | 15.43 | 15.14 | 15.25 | 7,780,777 | -0.08(-0.54%) |
May 06, 2003 | 15.35 | 15.52 | 15.21 | 15.33 | 10,821,916 | -0.02(-0.16%) |
May 05, 2003 | 15.69 | 15.69 | 15.30 | 15.35 | 9,183,750 | -0.33(-2.12%) |
May 02, 2003 | 15.54 | 15.77 | 14.70 | 15.69 | 14,188,207 | +0.14(+0.91%) |
May 01, 2003 | 15.53 | 15.65 | 15.40 | 15.54 | 9,406,298 | +0.05(+0.32%) |
Apr 30, 2003 | 15.28 | 15.53 | 15.09 | 15.49 | 10,214,724 | +0.27(+1.80%) |
Apr 29, 2003 | 15.40 | 15.61 | 15.10 | 15.22 | 8,716,975 | -0.10(-0.65%) |
Apr 28, 2003 | 15.17 | 15.40 | 15.14 | 15.32 | 8,548,378 | +0.24(+1.60%) |
Apr 25, 2003 | 15.53 | 15.55 | 14.95 | 15.08 | 8,410,971 | -0.41(-2.63%) |
Apr 24, 2003 | 15.74 | 15.77 | 15.32 | 15.49 | 7,522,100 | -0.49(-3.07%) |
Apr 23, 2003 | 15.63 | 16.01 | 15.58 | 15.98 | 10,942,945 | +0.31(+1.96%) |
Apr 22, 2003 | 15.15 | 15.78 | 15.09 | 15.67 | 11,662,856 | +0.35(+2.28%) |
Apr 21, 2003 | 15.28 | 15.40 | 15.06 | 15.32 | 7,577,978 | +0.04(+0.27%) |
Apr 17, 2003 | 14.94 | 15.29 | 14.91 | 15.28 | 6,862,281 | +0.34(+2.28%) |
Apr 16, 2003 | 15.20 | 15.27 | 14.88 | 14.94 | 10,321,181 | -0.27(-1.75%) |
Apr 15, 2003 | 14.99 | 15.22 | 14.86 | 15.20 | 9,719,890 | +0.09(+0.60%) |
Apr 14, 2003 | 14.61 | 15.15 | 14.59 | 15.11 | 11,556,399 | +0.30(+2.02%) |
Apr 11, 2003 | 14.53 | 14.92 | 14.53 | 14.81 | 15,358,394 | +0.42(+2.88%) |
Apr 10, 2003 | 14.28 | 14.42 | 14.12 | 14.40 | 8,658,327 | +0.20(+1.40%) |
Apr 09, 2003 | 14.28 | 14.43 | 14.17 | 14.20 | 25,075,032 | -0.02(-0.18%) |
Apr 08, 2003 | 14.73 | 14.75 | 14.05 | 14.22 | 28,869,080 | -0.51(-3.44%) |
Apr 07, 2003 | 14.95 | 15.20 | 14.59 | 14.73 | 8,230,210 | +0.25(+1.72%) |
Apr 04, 2003 | 14.61 | 14.75 | 14.20 | 14.48 | 10,348,157 | -0.17(-1.19%) |
Apr 03, 2003 | 14.95 | 15.01 | 14.63 | 14.66 | 9,218,553 | -0.27(-1.84%) |
Apr 02, 2003 | 14.42 | 14.99 | 14.42 | 14.93 | 11,077,823 | +0.72(+5.08%) |
Apr 01, 2003 | 14.13 | 14.32 | 14.07 | 14.21 | 9,907,756 | +0.07(+0.53%) |
Mar 31, 2003 | 14.37 | 14.37 | 14.03 | 14.13 | 9,240,711 | -0.56(-3.79%) |
Mar 28, 2003 | 14.60 | 14.84 | 14.42 | 14.69 | 9,472,774 | +0.09(+0.63%) |
Mar 27, 2003 | 14.41 | 14.76 | 14.20 | 14.60 | 11,468,728 | -0.04(-0.28%) |
Mar 26, 2003 | 14.82 | 14.87 | 14.48 | 14.64 | 11,323,132 | -0.05(-0.34%) |
Mar 25, 2003 | 14.52 | 14.94 | 14.07 | 14.69 | 10,431,612 | +0.24(+1.67%) |
Mar 24, 2003 | 14.87 | 14.96 | 14.38 | 14.45 | 15,556,255 | -1.11(-7.15%) |
Mar 21, 2003 | 14.47 | 15.56 | 14.36 | 15.56 | 19,893,428 | +1.33(+9.33%) |
Mar 20, 2003 | 13.76 | 14.30 | 13.49 | 14.23 | 14,091,022 | +0.14(+1.00%) |
Mar 19, 2003 | 13.83 | 14.12 | 13.62 | 14.09 | 10,781,693 | +0.32(+2.35%) |
Mar 18, 2003 | 14.12 | 14.27 | 13.63 | 13.77 | 9,743,734 | -0.36(-2.53%) |
Mar 17, 2003 | 13.44 | 14.20 | 13.31 | 14.12 | 11,494,620 | +0.49(+3.59%) |
Mar 14, 2003 | 13.52 | 13.72 | 13.33 | 13.63 | 10,006,987 | +0.18(+1.36%) |
Mar 13, 2003 | 12.79 | 13.58 | 12.72 | 13.45 | 11,319,278 | +0.85(+6.72%) |
Mar 12, 2003 | 12.46 | 12.65 | 12.32 | 12.61 | 8,135,795 | +0.13(+1.07%) |
Mar 11, 2003 | 12.72 | 12.80 | 12.38 | 12.47 | 8,923,507 | -0.13(-1.05%) |
Mar 10, 2003 | 12.87 | 12.94 | 12.54 | 12.61 | 7,140,467 | -0.45(-3.44%) |
Mar 07, 2003 | 12.80 | 13.08 | 12.70 | 13.05 | 11,610,591 | +0.05(+0.38%) |
Mar 06, 2003 | 13.11 | 13.19 | 12.88 | 13.00 | 9,020,812 | -0.23(-1.76%) |
Mar 05, 2003 | 13.12 | 13.35 | 13.04 | 13.24 | 12,173,586 | -0.09(-0.69%) |
Mar 04, 2003 | 13.95 | 13.95 | 13.29 | 13.33 | 13,008,867 | -0.62(-4.46%) |