Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.50 | 14.78 | 14.47 | 14.66 | 17,838,490 | +0.31(+2.13%) |
May 29, 2003 | 14.27 | 14.57 | 14.27 | 14.36 | 23,070,898 | +0.15(+1.04%) |
May 28, 2003 | 14.33 | 14.35 | 14.19 | 14.21 | 15,710,279 | -0.16(-1.12%) |
May 27, 2003 | 14.15 | 14.43 | 14.11 | 14.37 | 13,844,404 | +0.15(+1.06%) |
May 23, 2003 | 14.25 | 14.38 | 14.17 | 14.22 | 9,142,883 | -0.11(-0.76%) |
May 22, 2003 | 14.20 | 14.44 | 14.18 | 14.33 | 15,843,622 | +0.13(+0.88%) |
May 21, 2003 | 14.24 | 14.27 | 14.09 | 14.20 | 16,329,129 | -0.12(-0.85%) |
May 20, 2003 | 14.22 | 14.34 | 14.15 | 14.32 | 18,789,300 | +0.13(+0.93%) |
May 19, 2003 | 14.06 | 14.28 | 14.03 | 14.19 | 14,342,033 | +0.05(+0.36%) |
May 16, 2003 | 14.40 | 14.47 | 14.14 | 14.14 | 15,508,554 | -0.22(-1.55%) |
May 15, 2003 | 14.32 | 14.47 | 14.30 | 14.36 | 13,845,336 | +0.13(+0.88%) |
May 14, 2003 | 14.35 | 14.36 | 14.12 | 14.24 | 12,207,295 | +0.00(+0.00%) |
May 13, 2003 | 14.25 | 14.30 | 14.04 | 14.24 | 14,155,227 | -0.08(-0.56%) |
May 12, 2003 | 14.15 | 14.39 | 14.11 | 14.32 | 16,684,090 | +0.16(+1.16%) |
May 09, 2003 | 14.03 | 14.21 | 13.97 | 14.15 | 25,055,198 | +0.36(+2.59%) |
May 08, 2003 | 13.85 | 13.95 | 13.74 | 13.80 | 23,345,666 | -0.13(-0.90%) |
May 07, 2003 | 13.68 | 13.99 | 13.60 | 13.92 | 48,285,548 | +0.72(+5.49%) |
May 06, 2003 | 13.14 | 13.29 | 13.07 | 13.20 | 15,691,940 | +0.16(+1.21%) |
May 05, 2003 | 13.19 | 13.22 | 12.97 | 13.04 | 10,990,730 | -0.15(-1.15%) |
May 02, 2003 | 12.93 | 13.22 | 12.93 | 13.19 | 16,610,114 | +0.18(+1.39%) |
May 01, 2003 | 13.00 | 13.06 | 12.69 | 13.01 | 16,202,935 | +0.01(+0.10%) |
Apr 30, 2003 | 13.07 | 13.14 | 12.91 | 13.00 | 19,752,232 | -0.14(-1.05%) |
Apr 29, 2003 | 12.98 | 13.19 | 12.98 | 13.14 | 16,270,694 | +0.16(+1.24%) |
Apr 28, 2003 | 12.82 | 13.05 | 12.79 | 12.98 | 17,153,744 | +0.29(+2.31%) |
Apr 25, 2003 | 12.89 | 12.91 | 12.63 | 12.68 | 15,945,884 | -0.16(-1.23%) |
Apr 24, 2003 | 12.85 | 12.90 | 12.63 | 12.84 | 18,243,182 | -0.03(-0.22%) |
Apr 23, 2003 | 12.96 | 13.03 | 12.77 | 12.87 | 18,744,230 | -0.13(-1.01%) |
Apr 22, 2003 | 12.84 | 13.01 | 12.77 | 13.00 | 20,912,538 | +0.10(+0.75%) |
Apr 21, 2003 | 13.05 | 13.13 | 12.84 | 12.90 | 10,955,918 | -0.09(-0.72%) |
Apr 17, 2003 | 12.84 | 13.07 | 12.55 | 13.00 | 36,220,612 | +0.16(+1.25%) |
Apr 16, 2003 | 13.08 | 13.42 | 12.71 | 12.84 | 47,392,860 | -0.85(-6.18%) |
Apr 15, 2003 | 13.67 | 13.79 | 13.51 | 13.68 | 12,147,927 | +0.04(+0.28%) |
Apr 14, 2003 | 13.33 | 13.67 | 13.33 | 13.64 | 10,332,405 | +0.32(+2.37%) |
Apr 11, 2003 | 13.43 | 13.50 | 13.29 | 13.33 | 10,839,359 | -0.00(-0.02%) |
Apr 10, 2003 | 13.46 | 13.47 | 13.29 | 13.33 | 10,343,284 | -0.07(-0.55%) |
Apr 09, 2003 | 13.51 | 13.72 | 13.33 | 13.41 | 13,985,829 | -0.06(-0.43%) |
Apr 08, 2003 | 13.50 | 13.53 | 13.39 | 13.46 | 10,763,207 | +0.05(+0.36%) |
Apr 07, 2003 | 13.69 | 13.72 | 13.38 | 13.42 | 15,843,312 | -0.06(-0.48%) |
Apr 04, 2003 | 13.55 | 13.71 | 13.24 | 13.48 | 13,844,714 | +0.23(+1.70%) |
Apr 03, 2003 | 13.34 | 13.36 | 13.17 | 13.26 | 13,274,042 | -0.08(-0.60%) |
Apr 02, 2003 | 13.24 | 13.43 | 13.19 | 13.34 | 16,067,416 | +0.34(+2.62%) |
Apr 01, 2003 | 13.03 | 13.06 | 12.83 | 12.99 | 21,551,902 | -0.03(-0.22%) |
Mar 31, 2003 | 12.97 | 13.09 | 12.78 | 13.02 | 18,578,562 | -0.08(-0.61%) |
Mar 28, 2003 | 13.15 | 13.22 | 13.01 | 13.10 | 11,924,134 | -0.04(-0.32%) |
Mar 27, 2003 | 13.02 | 13.27 | 12.91 | 13.15 | 13,210,634 | +0.04(+0.32%) |
Mar 26, 2003 | 13.21 | 13.21 | 13.08 | 13.10 | 15,377,698 | -0.09(-0.66%) |
Mar 25, 2003 | 13.16 | 13.25 | 13.05 | 13.19 | 15,727,996 | +0.03(+0.22%) |
Mar 24, 2003 | 13.45 | 13.51 | 13.12 | 13.16 | 15,384,847 | -0.43(-3.17%) |
Mar 21, 2003 | 13.50 | 13.61 | 13.29 | 13.59 | 21,258,484 | +0.23(+1.73%) |
Mar 20, 2003 | 13.45 | 13.46 | 13.17 | 13.36 | 14,725,900 | -0.09(-0.67%) |
Mar 19, 2003 | 13.18 | 13.46 | 13.11 | 13.45 | 20,048,136 | +0.27(+2.05%) |
Mar 18, 2003 | 13.20 | 13.20 | 12.97 | 13.18 | 20,137,654 | -0.01(-0.05%) |
Mar 17, 2003 | 12.84 | 13.19 | 12.77 | 13.19 | 21,966,230 | +0.35(+2.73%) |
Mar 14, 2003 | 12.76 | 12.87 | 12.70 | 12.84 | 20,841,048 | +0.14(+1.14%) |
Mar 13, 2003 | 12.41 | 12.69 | 12.39 | 12.69 | 25,252,260 | +0.45(+3.68%) |
Mar 12, 2003 | 12.06 | 12.31 | 12.06 | 12.24 | 26,641,332 | +0.13(+1.04%) |
Mar 11, 2003 | 11.94 | 12.29 | 11.94 | 12.12 | 18,940,982 | +0.19(+1.59%) |
Mar 10, 2003 | 12.03 | 12.10 | 11.91 | 11.93 | 17,523,314 | -0.20(-1.67%) |
Mar 07, 2003 | 11.95 | 12.17 | 11.95 | 12.13 | 21,994,826 | +0.05(+0.40%) |
Mar 06, 2003 | 12.08 | 12.15 | 11.97 | 12.08 | 22,662,164 | +0.00(+0.00%) |
Mar 05, 2003 | 12.05 | 12.34 | 11.91 | 12.08 | 37,172,664 | -0.26(-2.14%) |
Mar 04, 2003 | 12.62 | 12.62 | 12.33 | 12.34 | 19,904,536 | -0.27(-2.14%) |