Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.33 | 15.55 | 15.30 | 15.41 | 25,966,540 | +0.00(+0.00%) |
May 29, 2003 | 15.43 | 15.64 | 15.36 | 15.41 | 30,141,002 | -0.01(-0.07%) |
May 28, 2003 | 15.62 | 15.64 | 15.38 | 15.43 | 36,817,032 | -0.28(-1.81%) |
May 27, 2003 | 15.31 | 15.83 | 15.23 | 15.71 | 66,078,992 | -0.08(-0.52%) |
May 23, 2003 | 15.16 | 15.85 | 15.11 | 15.79 | 59,349,108 | +0.47(+3.07%) |
May 22, 2003 | 14.53 | 15.51 | 14.53 | 15.32 | 105,293,640 | +1.03(+7.18%) |
May 21, 2003 | 13.05 | 14.51 | 13.04 | 14.30 | 112,834,248 | +1.27(+9.71%) |
May 20, 2003 | 12.59 | 13.07 | 12.59 | 13.03 | 37,352,604 | +0.52(+4.15%) |
May 19, 2003 | 12.43 | 12.63 | 12.41 | 12.51 | 18,111,394 | +0.08(+0.66%) |
May 16, 2003 | 12.59 | 12.68 | 12.43 | 12.43 | 19,745,706 | -0.16(-1.30%) |
May 15, 2003 | 12.51 | 12.63 | 12.43 | 12.59 | 18,788,964 | +0.12(+0.93%) |
May 14, 2003 | 12.49 | 12.53 | 12.38 | 12.48 | 22,347,744 | +0.09(+0.75%) |
May 13, 2003 | 12.45 | 12.46 | 12.31 | 12.38 | 24,856,280 | +0.03(+0.24%) |
May 12, 2003 | 12.14 | 12.41 | 12.04 | 12.35 | 31,064,254 | +0.52(+4.42%) |
May 09, 2003 | 11.57 | 11.96 | 11.53 | 11.83 | 17,286,468 | +0.25(+2.16%) |
May 08, 2003 | 11.63 | 11.72 | 11.51 | 11.58 | 19,716,502 | -0.13(-1.08%) |
May 07, 2003 | 11.57 | 11.81 | 11.57 | 11.71 | 21,646,866 | +0.12(+1.06%) |
May 06, 2003 | 11.48 | 11.69 | 11.48 | 11.59 | 19,059,830 | +0.03(+0.29%) |
May 05, 2003 | 11.50 | 11.60 | 11.43 | 11.55 | 16,759,201 | -0.01(-0.06%) |
May 02, 2003 | 11.27 | 11.65 | 11.27 | 11.56 | 18,265,448 | +0.19(+1.71%) |
May 01, 2003 | 11.48 | 11.48 | 11.29 | 11.37 | 20,659,312 | -0.12(-1.01%) |
Apr 30, 2003 | 11.39 | 11.60 | 11.32 | 11.48 | 30,113,942 | -0.02(-0.13%) |
Apr 29, 2003 | 11.64 | 11.68 | 11.38 | 11.50 | 24,203,090 | -0.13(-1.12%) |
Apr 28, 2003 | 11.48 | 11.79 | 11.44 | 11.63 | 20,547,054 | +0.05(+0.45%) |
Apr 25, 2003 | 11.65 | 11.89 | 11.47 | 11.57 | 40,450,564 | -0.71(-5.75%) |
Apr 24, 2003 | 12.30 | 12.30 | 11.99 | 12.28 | 18,152,654 | -0.02(-0.18%) |
Apr 23, 2003 | 12.21 | 12.30 | 12.02 | 12.30 | 17,956,000 | +0.10(+0.83%) |
Apr 22, 2003 | 12.06 | 12.32 | 11.97 | 12.20 | 18,141,400 | +0.12(+0.99%) |
Apr 21, 2003 | 12.01 | 12.13 | 11.95 | 12.08 | 14,862,059 | +0.07(+0.56%) |
Apr 17, 2003 | 11.87 | 12.04 | 11.70 | 12.01 | 20,974,922 | +0.18(+1.55%) |
Apr 16, 2003 | 12.08 | 12.09 | 11.74 | 11.83 | 33,935,016 | -0.28(-2.31%) |
Apr 15, 2003 | 12.24 | 12.29 | 11.91 | 12.11 | 42,710,204 | +0.36(+3.08%) |
Apr 14, 2003 | 11.29 | 12.06 | 11.15 | 11.75 | 66,379,060 | +0.33(+2.91%) |
Apr 11, 2003 | 11.23 | 11.49 | 11.13 | 11.42 | 26,797,092 | +0.18(+1.63%) |
Apr 10, 2003 | 11.51 | 11.51 | 11.01 | 11.23 | 31,143,560 | -0.07(-0.66%) |
Apr 09, 2003 | 11.38 | 11.65 | 11.29 | 11.31 | 48,611,140 | +0.11(+1.00%) |
Apr 08, 2003 | 10.98 | 11.55 | 10.98 | 11.20 | 57,522,696 | +0.37(+3.38%) |
Apr 07, 2003 | 10.81 | 11.23 | 10.59 | 10.83 | 51,926,652 | +0.27(+2.54%) |
Apr 04, 2003 | 10.84 | 10.92 | 10.49 | 10.56 | 88,948,376 | -0.52(-4.71%) |
Apr 03, 2003 | 11.35 | 11.72 | 10.69 | 11.09 | 83,946,040 | +0.02(+0.17%) |
Apr 02, 2003 | 10.53 | 11.07 | 10.53 | 11.07 | 66,946,516 | +0.58(+5.52%) |
Apr 01, 2003 | 10.56 | 11.01 | 10.36 | 10.49 | 107,804,048 | -0.69(-6.21%) |
Mar 31, 2003 | 11.33 | 11.33 | 10.34 | 11.18 | 104,309,568 | -0.81(-6.75%) |
Mar 28, 2003 | 12.43 | 12.43 | 11.78 | 11.99 | 34,891,760 | -0.44(-3.51%) |
Mar 27, 2003 | 12.34 | 12.54 | 12.29 | 12.43 | 15,832,466 | -0.04(-0.30%) |
Mar 26, 2003 | 12.49 | 12.82 | 12.36 | 12.47 | 27,287,118 | -0.02(-0.15%) |
Mar 25, 2003 | 12.54 | 12.65 | 12.37 | 12.49 | 28,007,288 | -0.05(-0.42%) |
Mar 24, 2003 | 12.07 | 12.57 | 12.07 | 12.54 | 38,615,580 | -0.54(-4.14%) |
Mar 21, 2003 | 13.04 | 13.10 | 12.86 | 13.08 | 26,225,620 | +0.28(+2.19%) |
Mar 20, 2003 | 12.65 | 12.99 | 12.50 | 12.80 | 25,066,598 | +0.18(+1.42%) |
Mar 19, 2003 | 12.32 | 12.69 | 12.32 | 12.62 | 39,465,424 | +0.45(+3.71%) |
Mar 18, 2003 | 12.84 | 12.84 | 11.85 | 12.17 | 95,575,912 | -0.79(-6.11%) |
Mar 17, 2003 | 12.95 | 13.02 | 12.73 | 12.96 | 40,027,520 | -0.08(-0.60%) |
Mar 14, 2003 | 13.37 | 13.39 | 13.02 | 13.04 | 33,461,068 | -0.29(-2.21%) |
Mar 13, 2003 | 13.46 | 13.53 | 13.22 | 13.33 | 28,478,022 | +0.00(+0.00%) |
Mar 12, 2003 | 13.25 | 13.40 | 13.16 | 13.33 | 18,983,474 | -0.14(-1.05%) |
Mar 11, 2003 | 13.34 | 13.64 | 13.29 | 13.47 | 22,423,030 | +0.21(+1.55%) |
Mar 10, 2003 | 13.34 | 13.59 | 13.25 | 13.27 | 32,710,624 | -0.10(-0.75%) |
Mar 07, 2003 | 13.63 | 13.81 | 13.27 | 13.37 | 49,975,388 | -0.54(-3.92%) |
Mar 06, 2003 | 14.46 | 14.53 | 13.90 | 13.91 | 39,498,376 | -0.64(-4.39%) |
Mar 05, 2003 | 14.44 | 14.61 | 14.24 | 14.55 | 23,692,168 | +0.04(+0.28%) |
Mar 04, 2003 | 14.54 | 14.61 | 14.49 | 14.51 | 16,553,974 | -0.04(-0.26%) |