Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.50 | 17.75 | 17.47 | 17.60 | 22,747,696 | +0.00(+0.00%) |
May 29, 2003 | 17.61 | 17.85 | 17.54 | 17.60 | 26,404,686 | -0.01(-0.07%) |
May 28, 2003 | 17.83 | 17.85 | 17.55 | 17.61 | 32,253,148 | -0.32(-1.81%) |
May 27, 2003 | 17.48 | 18.07 | 17.39 | 17.93 | 57,887,756 | -0.09(-0.52%) |
May 23, 2003 | 17.31 | 18.09 | 17.24 | 18.03 | 51,992,116 | +0.54(+3.07%) |
May 22, 2003 | 16.58 | 17.70 | 16.58 | 17.49 | 92,241,312 | +1.17(+7.18%) |
May 21, 2003 | 14.90 | 16.57 | 14.88 | 16.32 | 98,847,176 | +1.44(+9.71%) |
May 20, 2003 | 14.37 | 14.92 | 14.37 | 14.87 | 32,722,330 | +0.59(+4.15%) |
May 19, 2003 | 14.19 | 14.42 | 14.17 | 14.28 | 15,866,282 | +0.09(+0.66%) |
May 16, 2003 | 14.38 | 14.48 | 14.19 | 14.19 | 17,298,004 | -0.19(-1.30%) |
May 15, 2003 | 14.28 | 14.42 | 14.19 | 14.38 | 16,459,860 | +0.13(+0.93%) |
May 14, 2003 | 14.25 | 14.31 | 14.13 | 14.24 | 19,577,490 | +0.11(+0.75%) |
May 13, 2003 | 14.21 | 14.23 | 14.06 | 14.14 | 21,775,064 | +0.03(+0.24%) |
May 12, 2003 | 13.86 | 14.17 | 13.74 | 14.10 | 27,213,490 | +0.60(+4.42%) |
May 09, 2003 | 13.21 | 13.65 | 13.17 | 13.51 | 15,143,616 | +0.29(+2.16%) |
May 08, 2003 | 13.28 | 13.38 | 13.14 | 13.22 | 17,272,420 | -0.14(-1.08%) |
May 07, 2003 | 13.21 | 13.48 | 13.21 | 13.37 | 18,963,494 | +0.14(+1.06%) |
May 06, 2003 | 13.10 | 13.34 | 13.10 | 13.22 | 16,697,150 | +0.04(+0.29%) |
May 05, 2003 | 13.13 | 13.24 | 13.05 | 13.19 | 14,681,710 | -0.01(-0.06%) |
May 02, 2003 | 12.87 | 13.29 | 12.87 | 13.20 | 16,001,240 | +0.22(+1.71%) |
May 01, 2003 | 13.11 | 13.11 | 12.89 | 12.97 | 18,098,358 | -0.13(-1.01%) |
Apr 30, 2003 | 13.00 | 13.25 | 12.93 | 13.11 | 26,380,980 | -0.02(-0.13%) |
Apr 29, 2003 | 13.28 | 13.33 | 12.99 | 13.12 | 21,202,846 | -0.15(-1.12%) |
Apr 28, 2003 | 13.10 | 13.46 | 13.06 | 13.27 | 18,000,016 | +0.06(+0.45%) |
Apr 25, 2003 | 13.29 | 13.57 | 13.10 | 13.21 | 35,436,264 | -0.81(-5.75%) |
Apr 24, 2003 | 14.04 | 14.04 | 13.69 | 14.02 | 15,902,428 | -0.03(-0.18%) |
Apr 23, 2003 | 13.93 | 14.04 | 13.72 | 14.04 | 15,730,152 | +0.12(+0.83%) |
Apr 22, 2003 | 13.76 | 14.06 | 13.67 | 13.93 | 15,892,570 | +0.14(+0.99%) |
Apr 21, 2003 | 13.71 | 13.85 | 13.64 | 13.79 | 13,019,740 | +0.08(+0.56%) |
Apr 17, 2003 | 13.55 | 13.74 | 13.35 | 13.71 | 18,374,846 | +0.21(+1.55%) |
Apr 16, 2003 | 13.79 | 13.80 | 13.40 | 13.51 | 29,728,390 | -0.32(-2.31%) |
Apr 15, 2003 | 13.97 | 14.03 | 13.60 | 13.83 | 37,415,792 | +0.41(+3.08%) |
Apr 14, 2003 | 12.89 | 13.76 | 12.73 | 13.41 | 58,150,628 | +0.38(+2.91%) |
Apr 11, 2003 | 12.82 | 13.12 | 12.71 | 13.03 | 23,475,292 | +0.21(+1.63%) |
Apr 10, 2003 | 13.14 | 13.14 | 12.57 | 12.82 | 27,282,964 | -0.09(-0.66%) |
Apr 09, 2003 | 12.99 | 13.29 | 12.89 | 12.91 | 42,585,244 | +0.13(+1.00%) |
Apr 08, 2003 | 12.53 | 13.18 | 12.53 | 12.78 | 50,392,112 | +0.42(+3.38%) |
Apr 07, 2003 | 12.34 | 12.82 | 12.09 | 12.36 | 45,489,760 | +0.31(+2.54%) |
Apr 04, 2003 | 12.38 | 12.46 | 11.97 | 12.06 | 77,922,224 | -0.60(-4.71%) |
Apr 03, 2003 | 12.95 | 13.38 | 12.21 | 12.65 | 73,539,984 | +0.02(+0.17%) |
Apr 02, 2003 | 12.01 | 12.64 | 12.01 | 12.63 | 58,647,740 | +0.66(+5.52%) |
Apr 01, 2003 | 12.06 | 12.57 | 11.82 | 11.97 | 94,440,528 | -0.79(-6.21%) |
Mar 31, 2003 | 12.93 | 12.94 | 11.80 | 12.76 | 91,379,224 | -0.92(-6.75%) |
Mar 28, 2003 | 14.19 | 14.19 | 13.44 | 13.69 | 30,566,534 | -0.50(-3.51%) |
Mar 27, 2003 | 14.08 | 14.32 | 14.03 | 14.19 | 13,869,854 | -0.04(-0.30%) |
Mar 26, 2003 | 14.26 | 14.64 | 14.11 | 14.23 | 23,904,574 | -0.02(-0.15%) |
Mar 25, 2003 | 14.31 | 14.43 | 14.12 | 14.25 | 24,535,470 | -0.06(-0.42%) |
Mar 24, 2003 | 13.78 | 14.35 | 13.78 | 14.31 | 33,828,744 | -0.62(-4.14%) |
Mar 21, 2003 | 14.88 | 14.95 | 14.68 | 14.93 | 22,974,658 | +0.32(+2.19%) |
Mar 20, 2003 | 14.44 | 14.83 | 14.27 | 14.61 | 21,959,310 | +0.20(+1.42%) |
Mar 19, 2003 | 14.06 | 14.48 | 14.06 | 14.41 | 34,573,240 | +0.52(+3.71%) |
Mar 18, 2003 | 14.65 | 14.66 | 13.53 | 13.89 | 83,728,200 | -0.90(-6.11%) |
Mar 17, 2003 | 14.78 | 14.86 | 14.53 | 14.79 | 35,065,656 | -0.09(-0.60%) |
Mar 14, 2003 | 15.26 | 15.28 | 14.86 | 14.88 | 29,313,192 | -0.34(-2.21%) |
Mar 13, 2003 | 15.37 | 15.44 | 15.09 | 15.22 | 24,947,852 | +0.00(+0.00%) |
Mar 12, 2003 | 15.12 | 15.30 | 15.02 | 15.22 | 16,630,258 | -0.16(-1.05%) |
Mar 11, 2003 | 15.23 | 15.57 | 15.17 | 15.38 | 19,643,444 | +0.23(+1.55%) |
Mar 10, 2003 | 15.23 | 15.51 | 15.13 | 15.15 | 28,655,774 | -0.12(-0.75%) |
Mar 07, 2003 | 15.56 | 15.76 | 15.15 | 15.26 | 43,780,376 | -0.62(-3.92%) |
Mar 06, 2003 | 16.51 | 16.58 | 15.87 | 15.88 | 34,602,108 | -0.73(-4.39%) |
Mar 05, 2003 | 16.48 | 16.67 | 16.26 | 16.61 | 20,755,256 | +0.05(+0.28%) |
Mar 04, 2003 | 16.60 | 16.68 | 16.54 | 16.57 | 14,501,923 | -0.04(-0.26%) |