Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.39 | 14.66 | 14.28 | 14.51 | 15,501,694 | +0.24(+1.67%) |
May 29, 2003 | 14.85 | 14.85 | 14.22 | 14.27 | 19,210,958 | +0.09(+0.62%) |
May 28, 2003 | 13.98 | 14.19 | 13.94 | 14.18 | 12,035,067 | +0.20(+1.42%) |
May 27, 2003 | 13.70 | 14.00 | 13.58 | 13.98 | 8,987,678 | +0.28(+2.04%) |
May 23, 2003 | 13.64 | 13.81 | 13.54 | 13.70 | 5,244,629 | +0.04(+0.31%) |
May 22, 2003 | 13.49 | 13.85 | 13.48 | 13.66 | 11,470,246 | +0.18(+1.33%) |
May 21, 2003 | 13.35 | 13.61 | 13.29 | 13.48 | 10,129,604 | +0.13(+0.98%) |
May 20, 2003 | 13.35 | 13.47 | 13.24 | 13.35 | 11,795,194 | -0.08(-0.58%) |
May 19, 2003 | 13.98 | 13.98 | 13.35 | 13.43 | 16,202,882 | -0.59(-4.20%) |
May 16, 2003 | 14.33 | 14.39 | 14.02 | 14.02 | 12,354,486 | -0.28(-1.98%) |
May 15, 2003 | 14.21 | 14.36 | 14.11 | 14.30 | 12,438,334 | +0.27(+1.90%) |
May 14, 2003 | 14.16 | 14.16 | 13.96 | 14.03 | 9,042,041 | -0.12(-0.85%) |
May 13, 2003 | 14.09 | 14.24 | 14.03 | 14.15 | 12,737,483 | +0.08(+0.58%) |
May 12, 2003 | 13.98 | 14.08 | 13.84 | 14.07 | 10,389,747 | -0.05(-0.37%) |
May 09, 2003 | 14.03 | 14.16 | 13.95 | 14.12 | 10,436,431 | +0.17(+1.24%) |
May 08, 2003 | 13.85 | 14.07 | 13.84 | 13.95 | 12,172,356 | +0.05(+0.35%) |
May 07, 2003 | 13.80 | 14.03 | 13.57 | 13.90 | 12,942,035 | +0.10(+0.71%) |
May 06, 2003 | 13.64 | 13.82 | 13.55 | 13.80 | 9,939,795 | +0.29(+2.12%) |
May 05, 2003 | 13.78 | 13.80 | 13.46 | 13.52 | 7,793,538 | -0.26(-1.87%) |
May 02, 2003 | 13.42 | 13.83 | 13.30 | 13.78 | 14,248,585 | +0.35(+2.64%) |
May 01, 2003 | 13.23 | 13.55 | 13.04 | 13.42 | 9,792,063 | +0.19(+1.45%) |
Apr 30, 2003 | 13.15 | 13.39 | 13.02 | 13.23 | 11,043,636 | +0.00(+0.02%) |
Apr 29, 2003 | 13.15 | 13.29 | 12.93 | 13.23 | 9,246,285 | +0.15(+1.12%) |
Apr 28, 2003 | 12.80 | 13.17 | 12.77 | 13.08 | 6,494,052 | +0.22(+1.72%) |
Apr 25, 2003 | 13.05 | 13.10 | 12.83 | 12.86 | 9,359,925 | -0.14(-1.08%) |
Apr 24, 2003 | 12.96 | 13.08 | 12.89 | 13.00 | 11,317,293 | +0.01(+0.05%) |
Apr 23, 2003 | 12.83 | 13.02 | 12.82 | 12.99 | 7,954,477 | +0.07(+0.50%) |
Apr 22, 2003 | 12.65 | 12.95 | 12.54 | 12.93 | 10,658,797 | +0.24(+1.93%) |
Apr 21, 2003 | 12.91 | 12.96 | 12.60 | 12.68 | 9,422,887 | -0.22(-1.74%) |
Apr 17, 2003 | 12.59 | 12.91 | 12.59 | 12.91 | 9,294,505 | +0.31(+2.48%) |
Apr 16, 2003 | 12.96 | 12.97 | 12.52 | 12.59 | 7,659,935 | -0.29(-2.23%) |
Apr 15, 2003 | 13.02 | 13.03 | 12.73 | 12.88 | 13,115,873 | -0.19(-1.44%) |
Apr 14, 2003 | 12.81 | 13.07 | 12.76 | 13.07 | 9,551,577 | +0.33(+2.61%) |
Apr 11, 2003 | 13.00 | 13.24 | 12.66 | 12.74 | 11,310,229 | -0.32(-2.47%) |
Apr 10, 2003 | 13.10 | 13.10 | 12.97 | 13.06 | 8,866,667 | -0.03(-0.25%) |
Apr 09, 2003 | 13.15 | 13.28 | 12.74 | 13.09 | 22,314,244 | +0.09(+0.70%) |
Apr 08, 2003 | 13.12 | 13.17 | 12.93 | 13.00 | 9,588,740 | -0.08(-0.60%) |
Apr 07, 2003 | 13.32 | 13.36 | 13.04 | 13.08 | 12,535,696 | -0.00(-0.02%) |
Apr 04, 2003 | 12.89 | 13.10 | 12.88 | 13.08 | 9,187,008 | +0.26(+2.03%) |
Apr 03, 2003 | 13.11 | 13.11 | 12.82 | 12.82 | 11,822,222 | -0.32(-2.40%) |
Apr 02, 2003 | 12.91 | 13.25 | 12.91 | 13.14 | 13,995,199 | +0.47(+3.70%) |
Apr 01, 2003 | 12.25 | 12.69 | 12.23 | 12.67 | 11,306,851 | +0.42(+3.46%) |
Mar 31, 2003 | 12.21 | 12.34 | 12.06 | 12.25 | 12,960,463 | -0.20(-1.57%) |
Mar 28, 2003 | 12.42 | 12.50 | 12.36 | 12.44 | 9,542,670 | -0.10(-0.80%) |
Mar 27, 2003 | 12.48 | 12.67 | 12.37 | 12.54 | 11,936,169 | -0.11(-0.85%) |
Mar 26, 2003 | 12.62 | 12.69 | 12.55 | 12.65 | 9,408,452 | -0.04(-0.33%) |
Mar 25, 2003 | 12.49 | 12.78 | 12.32 | 12.69 | 11,439,840 | +0.21(+1.64%) |
Mar 24, 2003 | 12.50 | 12.51 | 12.31 | 12.49 | 13,561,832 | -0.31(-2.39%) |
Mar 21, 2003 | 12.53 | 12.84 | 12.38 | 12.79 | 13,723,078 | +0.51(+4.13%) |
Mar 20, 2003 | 12.23 | 12.41 | 12.10 | 12.28 | 11,156,969 | -0.13(-1.02%) |
Mar 19, 2003 | 12.14 | 12.43 | 12.14 | 12.41 | 10,263,207 | +0.24(+1.95%) |
Mar 18, 2003 | 11.97 | 12.17 | 11.94 | 12.17 | 12,483,790 | +0.27(+2.30%) |
Mar 17, 2003 | 11.46 | 11.90 | 11.40 | 11.90 | 12,051,652 | +0.44(+3.86%) |
Mar 14, 2003 | 11.53 | 11.66 | 11.42 | 11.46 | 10,767,215 | -0.22(-1.92%) |
Mar 13, 2003 | 11.72 | 11.72 | 11.47 | 11.68 | 13,452,800 | +0.30(+2.66%) |
Mar 12, 2003 | 11.28 | 11.39 | 11.20 | 11.38 | 10,573,720 | +0.06(+0.52%) |
Mar 11, 2003 | 11.26 | 11.43 | 11.08 | 11.32 | 10,035,314 | +0.08(+0.75%) |
Mar 10, 2003 | 11.41 | 11.45 | 11.21 | 11.24 | 8,104,666 | -0.31(-2.65%) |
Mar 07, 2003 | 11.30 | 11.56 | 11.24 | 11.54 | 7,890,593 | +0.07(+0.65%) |
Mar 06, 2003 | 11.50 | 11.66 | 11.43 | 11.47 | 10,956,717 | -0.23(-2.00%) |
Mar 05, 2003 | 11.67 | 11.76 | 11.55 | 11.70 | 10,638,526 | +0.16(+1.35%) |
Mar 04, 2003 | 11.41 | 11.74 | 11.40 | 11.55 | 10,661,254 | +0.14(+1.23%) |