Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.59 | 19.61 | 18.96 | 19.30 | 17,570,900 | +0.08(+0.42%) |
May 29, 2003 | 19.14 | 19.77 | 18.92 | 19.22 | 15,288,000 | +0.15(+0.79%) |
May 28, 2003 | 19.51 | 19.52 | 18.87 | 19.07 | 12,384,500 | -0.25(-1.29%) |
May 27, 2003 | 17.56 | 19.34 | 17.39 | 19.32 | 14,739,200 | +1.81(+10.34%) |
May 23, 2003 | 17.46 | 17.81 | 17.03 | 17.51 | 6,989,200 | +0.15(+0.86%) |
May 22, 2003 | 16.96 | 17.49 | 16.81 | 17.36 | 6,404,000 | +0.45(+2.66%) |
May 21, 2003 | 16.79 | 16.99 | 16.52 | 16.91 | 6,254,200 | +0.16(+0.96%) |
May 20, 2003 | 16.89 | 17.12 | 16.57 | 16.75 | 5,905,100 | -0.15(-0.89%) |
May 19, 2003 | 17.38 | 17.67 | 16.84 | 16.90 | 8,326,800 | -0.71(-4.03%) |
May 16, 2003 | 17.60 | 18.15 | 17.37 | 17.61 | 9,788,300 | -0.06(-0.34%) |
May 15, 2003 | 17.07 | 17.80 | 16.88 | 17.67 | 12,931,600 | +0.72(+4.25%) |
May 14, 2003 | 17.17 | 17.24 | 16.48 | 16.95 | 8,979,500 | -0.08(-0.47%) |
May 13, 2003 | 17.29 | 17.30 | 16.95 | 17.03 | 7,275,100 | -0.37(-2.13%) |
May 12, 2003 | 17.15 | 17.53 | 17.00 | 17.40 | 6,892,000 | +0.26(+1.52%) |
May 09, 2003 | 17.00 | 17.26 | 16.80 | 17.14 | 7,036,126 | +0.56(+3.38%) |
May 08, 2003 | 16.67 | 17.09 | 16.46 | 16.58 | 9,000,000 | -0.21(-1.25%) |
May 07, 2003 | 17.05 | 17.22 | 16.65 | 16.79 | 10,157,200 | -0.45(-2.61%) |
May 06, 2003 | 16.76 | 17.68 | 16.51 | 17.24 | 12,535,900 | +0.38(+2.23%) |
May 05, 2003 | 16.74 | 17.45 | 16.39 | 16.86 | 12,783,100 | +0.35(+2.14%) |
May 02, 2003 | 15.79 | 16.56 | 15.70 | 16.51 | 11,033,500 | +0.70(+4.43%) |
Apr 30, 2003 | 16.13 | 16.33 | 15.80 | 15.81 | 12,997,900 | -0.42(-2.59%) |
Apr 29, 2003 | 16.32 | 16.81 | 15.95 | 16.23 | 14,721,900 | -0.27(-1.64%) |
Apr 28, 2003 | 15.88 | 16.65 | 15.85 | 16.50 | 12,636,300 | +0.64(+4.04%) |
Apr 25, 2003 | 16.12 | 16.29 | 15.78 | 15.86 | 13,772,700 | -0.82(-4.92%) |
Apr 24, 2003 | 16.42 | 16.97 | 16.40 | 16.68 | 8,139,900 | -0.02(-0.12%) |
Apr 23, 2003 | 16.29 | 16.90 | 15.98 | 16.70 | 10,029,700 | +0.50(+3.09%) |
Apr 22, 2003 | 15.80 | 16.26 | 15.40 | 16.20 | 6,764,200 | +0.46(+2.92%) |
Apr 21, 2003 | 15.96 | 15.98 | 15.55 | 15.74 | 8,994,800 | -0.04(-0.25%) |
Apr 17, 2003 | 15.29 | 16.06 | 15.02 | 15.78 | 14,344,900 | +0.59(+3.88%) |
Apr 16, 2003 | 15.10 | 15.77 | 15.05 | 15.19 | 12,396,300 | +0.58(+3.97%) |
Apr 15, 2003 | 14.23 | 14.88 | 14.14 | 14.61 | 7,585,700 | +0.23(+1.60%) |
Apr 14, 2003 | 13.96 | 14.45 | 13.85 | 14.38 | 5,173,100 | +0.45(+3.23%) |
Apr 11, 2003 | 14.33 | 14.42 | 13.70 | 13.93 | 6,500,500 | -0.13(-0.92%) |
Apr 10, 2003 | 13.95 | 14.20 | 13.65 | 14.06 | 9,511,400 | +0.16(+1.15%) |
Apr 09, 2003 | 14.10 | 14.33 | 13.82 | 13.90 | 7,552,500 | -0.11(-0.79%) |
Apr 08, 2003 | 14.22 | 14.30 | 13.95 | 14.01 | 8,582,200 | -0.34(-2.37%) |
Apr 07, 2003 | 14.82 | 14.92 | 14.34 | 14.35 | 8,854,900 | +0.19(+1.34%) |
Apr 04, 2003 | 14.48 | 14.50 | 13.78 | 14.16 | 6,774,300 | -0.22(-1.53%) |
Apr 03, 2003 | 14.41 | 14.69 | 14.08 | 14.38 | 7,668,000 | +0.01(+0.07%) |
Apr 02, 2003 | 14.31 | 14.71 | 14.25 | 14.37 | 14,031,000 | +0.70(+5.12%) |
Apr 01, 2003 | 13.60 | 13.96 | 13.41 | 13.67 | 7,466,100 | +0.13(+0.96%) |
Mar 31, 2003 | 13.72 | 13.78 | 12.64 | 13.54 | 9,870,577 | -0.57(-4.04%) |
Mar 28, 2003 | 14.75 | 14.94 | 14.08 | 14.11 | 7,868,390 | -0.71(-4.79%) |
Mar 27, 2003 | 14.58 | 15.05 | 14.39 | 14.82 | 8,184,633 | +0.13(+0.88%) |
Mar 26, 2003 | 14.65 | 14.88 | 14.46 | 14.69 | 6,434,194 | +0.06(+0.41%) |
Mar 25, 2003 | 14.56 | 14.68 | 13.92 | 14.63 | 10,913,232 | +0.18(+1.25%) |
Mar 24, 2003 | 14.51 | 15.08 | 14.38 | 14.45 | 9,850,871 | -0.75(-4.93%) |
Mar 21, 2003 | 15.24 | 15.99 | 14.97 | 15.20 | 15,581,002 | +0.43(+2.91%) |
Mar 20, 2003 | 14.31 | 14.96 | 14.25 | 14.77 | 7,726,364 | +0.10(+0.68%) |
Mar 19, 2003 | 14.94 | 15.01 | 14.24 | 14.67 | 11,832,612 | -0.46(-3.04%) |
Mar 18, 2003 | 14.74 | 15.14 | 14.31 | 15.13 | 12,892,668 | +0.31(+2.09%) |
Mar 17, 2003 | 13.69 | 15.15 | 13.55 | 14.82 | 15,262,849 | +0.98(+7.08%) |
Mar 14, 2003 | 14.14 | 14.38 | 13.70 | 13.84 | 11,549,531 | -0.27(-1.91%) |
Mar 13, 2003 | 12.90 | 14.12 | 12.80 | 14.11 | 15,212,400 | +1.55(+12.34%) |
Mar 12, 2003 | 12.17 | 12.57 | 12.00 | 12.56 | 12,358,357 | +0.90(+7.72%) |
Mar 11, 2003 | 11.72 | 11.84 | 11.58 | 11.66 | 5,737,000 | -0.08(-0.68%) |
Mar 10, 2003 | 11.95 | 12.13 | 11.71 | 11.74 | 5,187,000 | -0.36(-2.98%) |
Mar 07, 2003 | 11.79 | 12.17 | 11.58 | 12.10 | 5,891,825 | +0.05(+0.41%) |
Mar 06, 2003 | 12.03 | 12.20 | 11.85 | 12.05 | 5,991,300 | -0.08(-0.66%) |
Mar 05, 2003 | 12.12 | 12.42 | 12.06 | 12.13 | 6,557,900 | +0.06(+0.50%) |
Mar 04, 2003 | 12.03 | 12.25 | 11.83 | 12.07 | 6,959,700 | +0.17(+1.43%) |