Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.99 | 16.06 | 15.87 | 15.87 | 18,448,828 | -0.12(-0.73%) |
Jun 27, 2003 | 15.97 | 16.04 | 15.92 | 15.98 | 15,237,770 | -0.01(-0.06%) |
Jun 26, 2003 | 15.78 | 16.03 | 15.78 | 15.99 | 19,474,026 | +0.20(+1.28%) |
Jun 25, 2003 | 15.54 | 16.00 | 15.53 | 15.79 | 30,042,502 | +0.22(+1.42%) |
Jun 24, 2003 | 15.65 | 15.65 | 15.21 | 15.57 | 25,711,122 | -0.07(-0.47%) |
Jun 23, 2003 | 15.85 | 15.89 | 15.58 | 15.65 | 15,419,053 | -0.20(-1.25%) |
Jun 20, 2003 | 15.79 | 15.93 | 15.74 | 15.84 | 16,084,921 | +0.10(+0.64%) |
Jun 19, 2003 | 16.01 | 16.01 | 15.72 | 15.74 | 12,643,275 | -0.27(-1.66%) |
Jun 18, 2003 | 16.03 | 16.06 | 15.90 | 16.01 | 12,447,798 | -0.02(-0.14%) |
Jun 17, 2003 | 16.05 | 16.05 | 15.94 | 16.03 | 11,424,343 | -0.01(-0.06%) |
Jun 16, 2003 | 15.79 | 16.04 | 15.79 | 16.04 | 13,727,738 | +0.28(+1.78%) |
Jun 13, 2003 | 15.75 | 15.81 | 15.67 | 15.76 | 9,531,326 | +0.01(+0.06%) |
Jun 12, 2003 | 15.74 | 15.77 | 15.64 | 15.75 | 11,002,510 | +0.01(+0.06%) |
Jun 11, 2003 | 15.52 | 15.75 | 15.42 | 15.74 | 14,577,380 | +0.26(+1.67%) |
Jun 10, 2003 | 15.23 | 15.48 | 15.18 | 15.48 | 10,718,383 | +0.26(+1.68%) |
Jun 09, 2003 | 15.32 | 15.44 | 15.16 | 15.23 | 11,215,419 | -0.22(-1.42%) |
Jun 06, 2003 | 15.51 | 15.66 | 15.38 | 15.44 | 14,638,887 | +0.04(+0.26%) |
Jun 05, 2003 | 15.15 | 15.54 | 15.15 | 15.40 | 14,547,747 | +0.01(+0.08%) |
Jun 04, 2003 | 15.08 | 15.42 | 15.08 | 15.39 | 19,020,070 | +0.19(+1.25%) |
Jun 03, 2003 | 14.91 | 15.20 | 14.91 | 15.20 | 17,704,022 | +0.32(+2.13%) |
Jun 02, 2003 | 15.00 | 15.12 | 14.86 | 14.88 | 17,286,672 | -0.01(-0.09%) |
May 30, 2003 | 14.83 | 14.98 | 14.82 | 14.90 | 13,687,647 | +0.12(+0.84%) |
May 29, 2003 | 14.86 | 15.04 | 14.73 | 14.77 | 13,056,641 | -0.15(-1.02%) |
May 28, 2003 | 15.02 | 15.11 | 14.91 | 14.93 | 19,758,152 | -0.13(-0.87%) |
May 27, 2003 | 14.71 | 15.06 | 14.66 | 15.06 | 15,080,641 | +0.25(+1.68%) |
May 23, 2003 | 14.68 | 14.86 | 14.64 | 14.81 | 7,643,786 | +0.13(+0.86%) |
May 22, 2003 | 14.66 | 14.79 | 14.62 | 14.68 | 11,655,430 | +0.01(+0.10%) |
May 21, 2003 | 14.52 | 14.74 | 14.52 | 14.67 | 12,185,584 | +0.11(+0.74%) |
May 20, 2003 | 14.59 | 14.68 | 14.46 | 14.56 | 12,422,896 | +0.01(+0.05%) |
May 19, 2003 | 14.89 | 14.89 | 14.50 | 14.55 | 13,517,071 | -0.34(-2.28%) |
May 16, 2003 | 14.82 | 14.96 | 14.82 | 14.89 | 13,331,803 | -0.05(-0.35%) |
May 15, 2003 | 14.90 | 14.95 | 14.82 | 14.94 | 11,285,143 | +0.10(+0.65%) |
May 14, 2003 | 14.96 | 14.97 | 14.80 | 14.85 | 9,724,313 | -0.08(-0.51%) |
May 13, 2003 | 14.96 | 15.01 | 14.84 | 14.92 | 11,574,998 | -0.04(-0.25%) |
May 12, 2003 | 14.82 | 15.00 | 14.76 | 14.96 | 10,816,247 | +0.10(+0.69%) |
May 09, 2003 | 14.89 | 14.91 | 14.72 | 14.86 | 12,500,091 | +0.06(+0.42%) |
May 08, 2003 | 14.82 | 14.95 | 14.76 | 14.80 | 12,002,807 | -0.11(-0.77%) |
May 07, 2003 | 14.94 | 15.01 | 14.80 | 14.91 | 14,963,852 | -0.03(-0.20%) |
May 06, 2003 | 14.89 | 15.04 | 14.83 | 14.94 | 12,916,943 | +0.05(+0.36%) |
May 05, 2003 | 14.97 | 15.04 | 14.86 | 14.89 | 13,170,192 | -0.15(-1.03%) |
May 02, 2003 | 14.87 | 15.06 | 14.85 | 15.04 | 14,527,577 | +0.13(+0.89%) |
May 01, 2003 | 14.87 | 14.96 | 14.62 | 14.91 | 13,199,825 | +0.04(+0.27%) |
Apr 30, 2003 | 14.78 | 14.95 | 14.72 | 14.87 | 13,732,470 | +0.06(+0.42%) |
Apr 29, 2003 | 14.80 | 14.90 | 14.62 | 14.81 | 12,739,644 | +0.01(+0.10%) |
Apr 28, 2003 | 14.59 | 14.90 | 14.58 | 14.79 | 11,026,914 | +0.22(+1.50%) |
Apr 25, 2003 | 14.69 | 14.80 | 14.53 | 14.57 | 10,642,683 | -0.20(-1.33%) |
Apr 24, 2003 | 14.77 | 14.97 | 14.69 | 14.77 | 13,789,743 | -0.20(-1.33%) |
Apr 23, 2003 | 14.80 | 15.02 | 14.79 | 14.97 | 14,890,891 | +0.06(+0.42%) |
Apr 22, 2003 | 14.56 | 14.94 | 14.53 | 14.91 | 17,116,096 | +0.29(+1.98%) |
Apr 21, 2003 | 14.63 | 14.83 | 14.56 | 14.62 | 10,182,502 | -0.02(-0.11%) |
Apr 17, 2003 | 14.45 | 14.64 | 14.44 | 14.63 | 11,603,136 | +0.18(+1.24%) |
Apr 16, 2003 | 14.63 | 14.65 | 14.36 | 14.45 | 16,233,086 | -0.14(-0.95%) |
Apr 15, 2003 | 14.46 | 14.65 | 14.26 | 14.59 | 16,953,488 | +0.14(+0.94%) |
Apr 14, 2003 | 14.36 | 14.47 | 14.19 | 14.46 | 18,297,176 | +0.13(+0.92%) |
Apr 11, 2003 | 14.17 | 14.46 | 14.17 | 14.32 | 13,895,824 | +0.03(+0.18%) |
Apr 10, 2003 | 14.17 | 14.30 | 14.10 | 14.30 | 11,530,424 | +0.21(+1.50%) |
Apr 09, 2003 | 14.06 | 14.32 | 14.06 | 14.09 | 17,079,490 | -0.14(-0.97%) |
Apr 08, 2003 | 13.94 | 14.26 | 13.90 | 14.23 | 16,363,321 | +0.28(+2.03%) |
Apr 07, 2003 | 14.20 | 14.36 | 13.94 | 13.94 | 18,891,578 | -0.11(-0.80%) |
Apr 04, 2003 | 13.96 | 14.06 | 13.90 | 14.06 | 10,515,436 | +0.16(+1.17%) |
Apr 03, 2003 | 14.06 | 14.10 | 13.87 | 13.89 | 13,616,179 | -0.13(-0.90%) |
Apr 02, 2003 | 13.90 | 14.05 | 13.82 | 14.02 | 17,421,140 | +0.37(+2.68%) |