Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.51 | 14.79 | 14.48 | 14.67 | 17,831,992 | +0.31(+2.13%) |
May 29, 2003 | 14.27 | 14.58 | 14.27 | 14.36 | 23,062,494 | +0.15(+1.04%) |
May 28, 2003 | 14.33 | 14.36 | 14.20 | 14.21 | 15,704,556 | -0.16(-1.12%) |
May 27, 2003 | 14.15 | 14.43 | 14.11 | 14.37 | 13,839,360 | +0.15(+1.06%) |
May 23, 2003 | 14.26 | 14.39 | 14.18 | 14.22 | 9,139,552 | -0.11(-0.76%) |
May 22, 2003 | 14.21 | 14.44 | 14.19 | 14.33 | 15,837,851 | +0.13(+0.88%) |
May 21, 2003 | 14.24 | 14.28 | 14.10 | 14.21 | 16,323,181 | -0.12(-0.85%) |
May 20, 2003 | 14.23 | 14.34 | 14.15 | 14.33 | 18,782,456 | +0.13(+0.93%) |
May 19, 2003 | 14.06 | 14.28 | 14.04 | 14.20 | 14,336,808 | +0.05(+0.36%) |
May 16, 2003 | 14.40 | 14.48 | 14.14 | 14.14 | 15,502,905 | -0.22(-1.55%) |
May 15, 2003 | 14.32 | 14.48 | 14.31 | 14.37 | 13,840,293 | +0.13(+0.88%) |
May 14, 2003 | 14.35 | 14.36 | 14.13 | 14.24 | 12,202,848 | +0.00(+0.00%) |
May 13, 2003 | 14.26 | 14.31 | 14.04 | 14.24 | 14,150,071 | -0.08(-0.56%) |
May 12, 2003 | 14.16 | 14.39 | 14.12 | 14.32 | 16,678,012 | +0.16(+1.16%) |
May 09, 2003 | 14.03 | 14.22 | 13.97 | 14.16 | 25,046,070 | +0.36(+2.59%) |
May 08, 2003 | 13.86 | 13.96 | 13.75 | 13.80 | 23,337,162 | -0.13(-0.90%) |
May 07, 2003 | 13.68 | 13.99 | 13.60 | 13.93 | 48,267,956 | +0.72(+5.48%) |
May 06, 2003 | 13.15 | 13.29 | 13.07 | 13.20 | 15,686,224 | +0.16(+1.21%) |
May 05, 2003 | 13.20 | 13.23 | 12.97 | 13.04 | 10,986,726 | -0.15(-1.15%) |
May 02, 2003 | 12.94 | 13.22 | 12.93 | 13.20 | 16,604,063 | +0.18(+1.39%) |
May 01, 2003 | 13.00 | 13.06 | 12.69 | 13.02 | 16,197,032 | +0.01(+0.10%) |
Apr 30, 2003 | 13.07 | 13.15 | 12.92 | 13.00 | 19,745,036 | -0.14(-1.05%) |
Apr 29, 2003 | 12.98 | 13.20 | 12.98 | 13.14 | 16,264,767 | +0.16(+1.24%) |
Apr 28, 2003 | 12.82 | 13.05 | 12.79 | 12.98 | 17,147,496 | +0.29(+2.31%) |
Apr 25, 2003 | 12.89 | 12.92 | 12.63 | 12.69 | 15,940,075 | -0.16(-1.23%) |
Apr 24, 2003 | 12.86 | 12.91 | 12.63 | 12.84 | 18,236,536 | -0.03(-0.22%) |
Apr 23, 2003 | 12.96 | 13.03 | 12.78 | 12.87 | 18,737,402 | -0.13(-1.01%) |
Apr 22, 2003 | 12.84 | 13.02 | 12.77 | 13.01 | 20,904,920 | +0.10(+0.75%) |
Apr 21, 2003 | 13.05 | 13.13 | 12.85 | 12.91 | 10,951,927 | -0.09(-0.72%) |
Apr 17, 2003 | 12.85 | 13.08 | 12.55 | 13.00 | 36,207,416 | +0.16(+1.25%) |
Apr 16, 2003 | 13.08 | 13.42 | 12.72 | 12.84 | 47,375,596 | -0.85(-6.18%) |
Apr 15, 2003 | 13.68 | 13.79 | 13.51 | 13.69 | 12,143,502 | +0.04(+0.28%) |
Apr 14, 2003 | 13.33 | 13.68 | 13.33 | 13.65 | 10,328,641 | +0.32(+2.37%) |
Apr 11, 2003 | 13.44 | 13.50 | 13.29 | 13.33 | 10,835,410 | -0.00(-0.02%) |
Apr 10, 2003 | 13.47 | 13.48 | 13.29 | 13.34 | 10,339,516 | -0.07(-0.55%) |
Apr 09, 2003 | 13.51 | 13.73 | 13.33 | 13.41 | 13,980,734 | -0.06(-0.43%) |
Apr 08, 2003 | 13.50 | 13.53 | 13.39 | 13.47 | 10,759,286 | +0.05(+0.36%) |
Apr 07, 2003 | 13.69 | 13.73 | 13.39 | 13.42 | 15,837,540 | -0.06(-0.48%) |
Apr 04, 2003 | 13.55 | 13.71 | 13.24 | 13.49 | 13,839,671 | +0.23(+1.70%) |
Apr 03, 2003 | 13.34 | 13.37 | 13.18 | 13.26 | 13,269,206 | -0.08(-0.60%) |
Apr 02, 2003 | 13.24 | 13.43 | 13.20 | 13.34 | 16,061,563 | +0.34(+2.62%) |
Apr 01, 2003 | 13.03 | 13.06 | 12.84 | 13.00 | 21,544,050 | -0.03(-0.22%) |
Mar 31, 2003 | 12.98 | 13.09 | 12.78 | 13.03 | 18,571,794 | -0.08(-0.61%) |
Mar 28, 2003 | 13.15 | 13.22 | 13.01 | 13.11 | 11,919,790 | -0.04(-0.32%) |
Mar 27, 2003 | 13.03 | 13.28 | 12.92 | 13.15 | 13,205,821 | +0.04(+0.32%) |
Mar 26, 2003 | 13.21 | 13.21 | 13.09 | 13.11 | 15,372,096 | -0.09(-0.66%) |
Mar 25, 2003 | 13.16 | 13.26 | 13.06 | 13.20 | 15,722,267 | +0.03(+0.22%) |
Mar 24, 2003 | 13.45 | 13.51 | 13.12 | 13.17 | 15,379,242 | -0.43(-3.17%) |
Mar 21, 2003 | 13.50 | 13.61 | 13.29 | 13.60 | 21,250,740 | +0.23(+1.73%) |
Mar 20, 2003 | 13.46 | 13.47 | 13.18 | 13.37 | 14,720,536 | -0.09(-0.67%) |
Mar 19, 2003 | 13.19 | 13.47 | 13.12 | 13.46 | 20,040,834 | +0.27(+2.05%) |
Mar 18, 2003 | 13.20 | 13.20 | 12.97 | 13.19 | 20,130,318 | -0.01(-0.05%) |
Mar 17, 2003 | 12.84 | 13.19 | 12.78 | 13.19 | 21,958,228 | +0.35(+2.73%) |
Mar 14, 2003 | 12.76 | 12.88 | 12.70 | 12.84 | 20,833,456 | +0.14(+1.14%) |
Mar 13, 2003 | 12.42 | 12.70 | 12.39 | 12.70 | 25,243,060 | +0.45(+3.68%) |
Mar 12, 2003 | 12.07 | 12.31 | 12.06 | 12.25 | 26,631,626 | +0.13(+1.04%) |
Mar 11, 2003 | 11.94 | 12.29 | 11.94 | 12.12 | 18,934,082 | +0.19(+1.59%) |
Mar 10, 2003 | 12.04 | 12.10 | 11.91 | 11.93 | 17,516,930 | -0.20(-1.67%) |
Mar 07, 2003 | 11.96 | 12.18 | 11.96 | 12.13 | 21,986,814 | +0.05(+0.40%) |
Mar 06, 2003 | 12.09 | 12.15 | 11.97 | 12.09 | 22,653,910 | +0.00(+0.00%) |
Mar 05, 2003 | 12.05 | 12.35 | 11.91 | 12.09 | 37,159,124 | -0.26(-2.14%) |
Mar 04, 2003 | 12.63 | 12.63 | 12.33 | 12.35 | 19,897,284 | -0.27(-2.14%) |