Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.50 | 17.74 | 17.46 | 17.59 | 22,756,396 | +0.00(+0.00%) |
May 29, 2003 | 17.61 | 17.84 | 17.53 | 17.59 | 26,414,786 | -0.01(-0.07%) |
May 28, 2003 | 17.82 | 17.85 | 17.55 | 17.60 | 32,265,484 | -0.32(-1.81%) |
May 27, 2003 | 17.47 | 18.06 | 17.38 | 17.93 | 57,909,896 | -0.09(-0.52%) |
May 23, 2003 | 17.30 | 18.09 | 17.24 | 18.02 | 52,012,004 | +0.54(+3.07%) |
May 22, 2003 | 16.58 | 17.70 | 16.58 | 17.48 | 92,276,592 | +1.17(+7.18%) |
May 21, 2003 | 14.89 | 16.56 | 14.88 | 16.31 | 98,884,984 | +1.44(+9.71%) |
May 20, 2003 | 14.37 | 14.91 | 14.36 | 14.87 | 32,734,846 | +0.59(+4.15%) |
May 19, 2003 | 14.18 | 14.42 | 14.16 | 14.28 | 15,872,351 | +0.09(+0.66%) |
May 16, 2003 | 14.37 | 14.47 | 14.18 | 14.18 | 17,304,620 | -0.19(-1.30%) |
May 15, 2003 | 14.28 | 14.42 | 14.18 | 14.37 | 16,466,155 | +0.13(+0.93%) |
May 14, 2003 | 14.25 | 14.30 | 14.12 | 14.24 | 19,584,978 | +0.11(+0.75%) |
May 13, 2003 | 14.20 | 14.22 | 14.05 | 14.13 | 21,783,394 | +0.03(+0.24%) |
May 12, 2003 | 13.85 | 14.17 | 13.74 | 14.10 | 27,223,900 | +0.60(+4.42%) |
May 09, 2003 | 13.20 | 13.64 | 13.16 | 13.50 | 15,149,408 | +0.29(+2.16%) |
May 08, 2003 | 13.28 | 13.37 | 13.13 | 13.22 | 17,279,026 | -0.14(-1.08%) |
May 07, 2003 | 13.20 | 13.48 | 13.20 | 13.36 | 18,970,746 | +0.14(+1.06%) |
May 06, 2003 | 13.10 | 13.33 | 13.10 | 13.22 | 16,703,536 | +0.04(+0.29%) |
May 05, 2003 | 13.13 | 13.23 | 13.05 | 13.18 | 14,687,325 | -0.01(-0.07%) |
May 02, 2003 | 12.86 | 13.29 | 12.86 | 13.19 | 16,007,360 | +0.22(+1.71%) |
May 01, 2003 | 13.10 | 13.10 | 12.88 | 12.97 | 18,105,280 | -0.13(-1.01%) |
Apr 30, 2003 | 12.99 | 13.24 | 12.92 | 13.10 | 26,391,070 | -0.02(-0.13%) |
Apr 29, 2003 | 13.28 | 13.32 | 12.99 | 13.12 | 21,210,956 | -0.15(-1.12%) |
Apr 28, 2003 | 13.10 | 13.46 | 13.05 | 13.27 | 18,006,900 | +0.06(+0.45%) |
Apr 25, 2003 | 13.29 | 13.56 | 13.09 | 13.21 | 35,449,816 | -0.80(-5.74%) |
Apr 24, 2003 | 14.04 | 14.04 | 13.68 | 14.01 | 15,908,510 | -0.03(-0.18%) |
Apr 23, 2003 | 13.93 | 14.04 | 13.71 | 14.04 | 15,736,168 | +0.12(+0.83%) |
Apr 22, 2003 | 13.76 | 14.05 | 13.66 | 13.92 | 15,898,648 | +0.14(+0.99%) |
Apr 21, 2003 | 13.71 | 13.84 | 13.64 | 13.79 | 13,024,720 | +0.08(+0.56%) |
Apr 17, 2003 | 13.54 | 13.74 | 13.35 | 13.71 | 18,381,874 | +0.21(+1.55%) |
Apr 16, 2003 | 13.79 | 13.80 | 13.39 | 13.50 | 29,739,762 | -0.32(-2.31%) |
Apr 15, 2003 | 13.97 | 14.02 | 13.59 | 13.82 | 37,430,104 | +0.41(+3.08%) |
Apr 14, 2003 | 12.88 | 13.76 | 12.72 | 13.41 | 58,172,872 | +0.38(+2.91%) |
Apr 11, 2003 | 12.82 | 13.11 | 12.70 | 13.03 | 23,484,270 | +0.21(+1.63%) |
Apr 10, 2003 | 13.14 | 13.14 | 12.56 | 12.82 | 27,293,400 | -0.09(-0.66%) |
Apr 09, 2003 | 12.99 | 13.29 | 12.89 | 12.90 | 42,601,532 | +0.13(+1.00%) |
Apr 08, 2003 | 12.53 | 13.18 | 12.53 | 12.78 | 50,411,384 | +0.42(+3.38%) |
Apr 07, 2003 | 12.33 | 12.82 | 12.08 | 12.36 | 45,507,156 | +0.31(+2.54%) |
Apr 04, 2003 | 12.37 | 12.46 | 11.97 | 12.05 | 77,952,024 | -0.60(-4.71%) |
Apr 03, 2003 | 12.95 | 13.37 | 12.20 | 12.65 | 73,568,112 | +0.02(+0.17%) |
Apr 02, 2003 | 12.01 | 12.64 | 12.01 | 12.63 | 58,670,172 | +0.66(+5.52%) |
Apr 01, 2003 | 12.05 | 12.56 | 11.82 | 11.97 | 94,476,648 | -0.79(-6.21%) |
Mar 31, 2003 | 12.93 | 12.93 | 11.80 | 12.76 | 91,414,176 | -0.92(-6.75%) |
Mar 28, 2003 | 14.18 | 14.18 | 13.44 | 13.68 | 30,578,226 | -0.50(-3.51%) |
Mar 27, 2003 | 14.08 | 14.31 | 14.02 | 14.18 | 13,875,159 | -0.04(-0.30%) |
Mar 26, 2003 | 14.25 | 14.63 | 14.10 | 14.22 | 23,913,716 | -0.02(-0.15%) |
Mar 25, 2003 | 14.31 | 14.43 | 14.11 | 14.25 | 24,544,854 | -0.06(-0.42%) |
Mar 24, 2003 | 13.78 | 14.35 | 13.78 | 14.31 | 33,841,684 | -0.62(-4.14%) |
Mar 21, 2003 | 14.88 | 14.95 | 14.67 | 14.92 | 22,983,446 | +0.32(+2.19%) |
Mar 20, 2003 | 14.44 | 14.83 | 14.27 | 14.60 | 21,967,710 | +0.20(+1.42%) |
Mar 19, 2003 | 14.06 | 14.48 | 14.06 | 14.40 | 34,586,464 | +0.52(+3.71%) |
Mar 18, 2003 | 14.65 | 14.65 | 13.52 | 13.88 | 83,760,232 | -0.90(-6.11%) |
Mar 17, 2003 | 14.78 | 14.86 | 14.52 | 14.79 | 35,079,068 | -0.09(-0.60%) |
Mar 14, 2003 | 15.26 | 15.28 | 14.85 | 14.88 | 29,324,404 | -0.34(-2.21%) |
Mar 13, 2003 | 15.36 | 15.44 | 15.09 | 15.21 | 24,957,394 | +0.00(+0.00%) |
Mar 12, 2003 | 15.12 | 15.29 | 15.02 | 15.21 | 16,636,619 | -0.16(-1.05%) |
Mar 11, 2003 | 15.23 | 15.56 | 15.17 | 15.37 | 19,650,956 | +0.23(+1.55%) |
Mar 10, 2003 | 15.23 | 15.51 | 15.12 | 15.14 | 28,666,734 | -0.11(-0.75%) |
Mar 07, 2003 | 15.55 | 15.76 | 15.14 | 15.26 | 43,797,124 | -0.62(-3.92%) |
Mar 06, 2003 | 16.50 | 16.58 | 15.86 | 15.88 | 34,615,344 | -0.73(-4.39%) |
Mar 05, 2003 | 16.47 | 16.67 | 16.25 | 16.61 | 20,763,196 | +0.05(+0.28%) |
Mar 04, 2003 | 16.59 | 16.67 | 16.53 | 16.56 | 14,507,470 | -0.04(-0.26%) |