Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.38 | 14.63 | 14.30 | 14.49 | 11,979,049 | +0.44(+3.10%) |
May 29, 2003 | 14.25 | 14.46 | 13.99 | 14.05 | 10,185,071 | -0.04(-0.28%) |
May 28, 2003 | 14.14 | 14.18 | 13.92 | 14.09 | 7,901,875 | +0.00(+0.00%) |
May 27, 2003 | 13.61 | 14.12 | 13.61 | 14.09 | 12,060,144 | +0.15(+1.10%) |
May 23, 2003 | 13.58 | 14.04 | 13.45 | 13.94 | 12,636,110 | +0.21(+1.52%) |
May 22, 2003 | 13.60 | 13.90 | 13.58 | 13.73 | 9,560,518 | +0.15(+1.13%) |
May 21, 2003 | 13.13 | 13.64 | 13.13 | 13.58 | 16,424,947 | +0.36(+2.74%) |
May 20, 2003 | 13.84 | 13.84 | 13.02 | 13.22 | 32,054,672 | -0.62(-4.50%) |
May 19, 2003 | 14.43 | 14.43 | 13.30 | 13.84 | 27,781,562 | -0.78(-5.31%) |
May 16, 2003 | 14.72 | 14.84 | 14.61 | 14.61 | 10,650,262 | -0.31(-2.09%) |
May 15, 2003 | 15.00 | 15.00 | 14.78 | 14.93 | 6,802,945 | +0.06(+0.38%) |
May 14, 2003 | 14.94 | 14.96 | 14.67 | 14.87 | 7,791,982 | +0.05(+0.34%) |
May 13, 2003 | 14.84 | 15.10 | 14.66 | 14.82 | 8,533,672 | -0.08(-0.53%) |
May 12, 2003 | 14.66 | 14.97 | 14.62 | 14.90 | 9,579,953 | +0.22(+1.50%) |
May 09, 2003 | 14.48 | 14.72 | 14.18 | 14.68 | 7,589,864 | +0.19(+1.29%) |
May 08, 2003 | 14.49 | 14.57 | 14.37 | 14.49 | 8,037,740 | -0.14(-0.97%) |
May 07, 2003 | 14.59 | 14.69 | 14.40 | 14.63 | 9,470,060 | +0.05(+0.31%) |
May 06, 2003 | 14.50 | 14.59 | 14.29 | 14.59 | 11,865,976 | -0.01(-0.04%) |
May 05, 2003 | 14.53 | 14.69 | 14.39 | 14.59 | 7,520,606 | -0.04(-0.27%) |
May 02, 2003 | 14.37 | 14.68 | 14.31 | 14.63 | 7,576,790 | +0.18(+1.21%) |
May 01, 2003 | 14.45 | 14.55 | 14.10 | 14.46 | 9,887,901 | +0.00(+0.00%) |
Apr 30, 2003 | 14.26 | 14.59 | 14.09 | 14.46 | 13,438,224 | +0.19(+1.31%) |
Apr 29, 2003 | 14.21 | 14.32 | 13.98 | 14.27 | 15,264,886 | +0.48(+3.49%) |
Apr 28, 2003 | 13.70 | 13.83 | 13.50 | 13.79 | 8,465,298 | +0.23(+1.71%) |
Apr 25, 2003 | 13.98 | 14.09 | 13.53 | 13.56 | 8,859,994 | -0.42(-3.00%) |
Apr 24, 2003 | 13.90 | 14.04 | 13.78 | 13.97 | 10,727,469 | -0.06(-0.44%) |
Apr 23, 2003 | 13.50 | 14.08 | 13.48 | 14.04 | 15,137,856 | +0.57(+4.24%) |
Apr 22, 2003 | 12.92 | 13.52 | 12.91 | 13.47 | 13,101,477 | +0.56(+4.34%) |
Apr 21, 2003 | 12.87 | 13.05 | 12.86 | 12.90 | 14,187,157 | +0.15(+1.20%) |
Apr 17, 2003 | 12.49 | 12.76 | 12.49 | 12.75 | 8,700,808 | +0.22(+1.72%) |
Apr 16, 2003 | 12.88 | 12.89 | 12.51 | 12.54 | 9,073,597 | -0.22(-1.73%) |
Apr 15, 2003 | 12.75 | 13.15 | 12.69 | 12.76 | 9,709,104 | -0.01(-0.04%) |
Apr 14, 2003 | 12.58 | 12.79 | 12.57 | 12.76 | 6,266,907 | +0.20(+1.58%) |
Apr 11, 2003 | 12.62 | 13.19 | 12.49 | 12.57 | 9,788,078 | -0.03(-0.22%) |
Apr 10, 2003 | 12.51 | 12.65 | 12.44 | 12.59 | 10,057,687 | +0.06(+0.50%) |
Apr 09, 2003 | 12.74 | 12.94 | 12.52 | 12.53 | 11,147,431 | -0.24(-1.91%) |
Apr 08, 2003 | 12.68 | 12.92 | 12.63 | 12.77 | 9,469,353 | +0.06(+0.49%) |
Apr 07, 2003 | 13.03 | 13.13 | 12.66 | 12.71 | 10,147,616 | -0.02(-0.18%) |
Apr 04, 2003 | 12.58 | 12.79 | 12.57 | 12.74 | 10,118,817 | +0.12(+0.99%) |
Apr 03, 2003 | 12.38 | 12.84 | 12.37 | 12.61 | 11,593,893 | +0.18(+1.41%) |
Apr 02, 2003 | 12.42 | 12.57 | 12.36 | 12.44 | 15,480,609 | +0.07(+0.55%) |
Apr 01, 2003 | 12.07 | 12.37 | 12.06 | 12.37 | 12,364,735 | +0.41(+3.41%) |
Mar 31, 2003 | 12.06 | 12.17 | 11.96 | 11.96 | 10,491,076 | -0.24(-1.99%) |
Mar 28, 2003 | 12.17 | 12.36 | 12.06 | 12.20 | 13,874,792 | +0.03(+0.28%) |
Mar 27, 2003 | 11.93 | 12.23 | 11.91 | 12.17 | 13,383,100 | +0.09(+0.75%) |
Mar 26, 2003 | 12.28 | 12.28 | 11.97 | 12.08 | 13,166,318 | -0.35(-2.78%) |
Mar 25, 2003 | 12.31 | 12.50 | 12.15 | 12.42 | 10,364,045 | +0.28(+2.28%) |
Mar 24, 2003 | 12.64 | 12.64 | 12.06 | 12.15 | 11,958,024 | -0.49(-3.90%) |
Mar 21, 2003 | 12.85 | 12.85 | 12.52 | 12.64 | 16,197,387 | +0.12(+0.95%) |
Mar 20, 2003 | 12.57 | 12.68 | 12.26 | 12.52 | 12,175,337 | -0.28(-2.17%) |
Mar 19, 2003 | 12.70 | 12.85 | 12.57 | 12.80 | 8,353,991 | +0.10(+0.76%) |
Mar 18, 2003 | 12.69 | 12.79 | 12.51 | 12.70 | 8,957,873 | +0.01(+0.09%) |
Mar 17, 2003 | 12.29 | 12.72 | 12.17 | 12.69 | 9,770,234 | +0.43(+3.51%) |
Mar 14, 2003 | 12.37 | 12.54 | 12.16 | 12.26 | 13,891,223 | +0.01(+0.05%) |
Mar 13, 2003 | 12.34 | 12.38 | 12.03 | 12.25 | 10,713,159 | +0.12(+0.98%) |
Mar 12, 2003 | 12.06 | 12.17 | 11.91 | 12.14 | 11,240,539 | -0.03(-0.28%) |
Mar 11, 2003 | 12.68 | 12.68 | 11.89 | 12.17 | 15,391,740 | -0.57(-4.49%) |
Mar 10, 2003 | 12.45 | 13.22 | 12.17 | 12.74 | 15,794,740 | -0.16(-1.27%) |
Mar 07, 2003 | 12.96 | 12.96 | 12.55 | 12.90 | 12,025,515 | +0.15(+1.20%) |
Mar 06, 2003 | 13.02 | 13.05 | 12.66 | 12.75 | 11,387,711 | -0.35(-2.68%) |
Mar 05, 2003 | 12.89 | 13.29 | 12.89 | 13.10 | 11,817,919 | +0.18(+1.36%) |
Mar 04, 2003 | 13.27 | 13.27 | 12.93 | 12.93 | 7,293,047 | -0.28(-2.10%) |