Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.92 | 15.07 | 14.91 | 14.99 | 13,605,294 | +0.13(+0.84%) |
May 29, 2003 | 14.95 | 15.13 | 14.82 | 14.86 | 12,978,085 | -0.15(-1.02%) |
May 28, 2003 | 15.11 | 15.20 | 15.00 | 15.02 | 19,639,276 | -0.13(-0.87%) |
May 27, 2003 | 14.80 | 15.15 | 14.75 | 15.15 | 14,989,907 | +0.25(+1.68%) |
May 23, 2003 | 14.77 | 14.95 | 14.73 | 14.90 | 7,597,797 | +0.13(+0.86%) |
May 22, 2003 | 14.75 | 14.88 | 14.71 | 14.77 | 11,585,304 | +0.01(+0.10%) |
May 21, 2003 | 14.61 | 14.83 | 14.61 | 14.76 | 12,112,269 | +0.11(+0.74%) |
May 20, 2003 | 14.68 | 14.77 | 14.55 | 14.65 | 12,348,153 | +0.01(+0.05%) |
May 19, 2003 | 14.98 | 14.98 | 14.59 | 14.64 | 13,435,745 | -0.34(-2.28%) |
May 16, 2003 | 14.91 | 15.05 | 14.91 | 14.98 | 13,251,592 | -0.05(-0.35%) |
May 15, 2003 | 14.99 | 15.04 | 14.91 | 15.03 | 11,217,245 | +0.10(+0.65%) |
May 14, 2003 | 15.05 | 15.06 | 14.89 | 14.94 | 9,665,806 | -0.08(-0.51%) |
May 13, 2003 | 15.05 | 15.10 | 14.93 | 15.01 | 11,505,356 | -0.04(-0.26%) |
May 12, 2003 | 14.91 | 15.09 | 14.85 | 15.05 | 10,751,170 | +0.10(+0.69%) |
May 09, 2003 | 14.98 | 15.00 | 14.80 | 14.95 | 12,424,883 | +0.06(+0.42%) |
May 08, 2003 | 14.91 | 15.05 | 14.85 | 14.89 | 11,930,591 | -0.12(-0.77%) |
May 07, 2003 | 15.03 | 15.10 | 14.89 | 15.00 | 14,873,821 | -0.03(-0.20%) |
May 06, 2003 | 14.98 | 15.13 | 14.92 | 15.03 | 12,839,228 | +0.05(+0.36%) |
May 05, 2003 | 15.06 | 15.13 | 14.95 | 14.98 | 13,090,953 | -0.16(-1.03%) |
May 02, 2003 | 14.96 | 15.15 | 14.94 | 15.13 | 14,440,171 | +0.13(+0.89%) |
May 01, 2003 | 14.96 | 15.05 | 14.71 | 15.00 | 13,120,407 | +0.04(+0.27%) |
Apr 30, 2003 | 14.87 | 15.04 | 14.81 | 14.96 | 13,649,847 | +0.06(+0.42%) |
Apr 29, 2003 | 14.89 | 14.99 | 14.71 | 14.90 | 12,662,995 | +0.01(+0.09%) |
Apr 28, 2003 | 14.68 | 14.99 | 14.66 | 14.88 | 10,960,570 | +0.22(+1.50%) |
Apr 25, 2003 | 14.78 | 14.89 | 14.62 | 14.66 | 10,578,650 | -0.20(-1.33%) |
Apr 24, 2003 | 14.86 | 15.06 | 14.78 | 14.86 | 13,706,776 | -0.20(-1.33%) |
Apr 23, 2003 | 14.89 | 15.11 | 14.88 | 15.06 | 14,801,299 | +0.06(+0.42%) |
Apr 22, 2003 | 14.65 | 15.03 | 14.62 | 15.00 | 17,013,116 | +0.29(+1.98%) |
Apr 21, 2003 | 14.72 | 14.92 | 14.65 | 14.71 | 10,121,238 | -0.02(-0.11%) |
Apr 17, 2003 | 14.54 | 14.73 | 14.52 | 14.72 | 11,533,325 | +0.18(+1.24%) |
Apr 16, 2003 | 14.72 | 14.74 | 14.44 | 14.54 | 16,135,418 | -0.14(-0.95%) |
Apr 15, 2003 | 14.54 | 14.74 | 14.34 | 14.68 | 16,851,486 | +0.14(+0.94%) |
Apr 14, 2003 | 14.45 | 14.55 | 14.27 | 14.54 | 18,187,090 | +0.13(+0.92%) |
Apr 11, 2003 | 14.26 | 14.54 | 14.26 | 14.41 | 13,812,219 | +0.03(+0.18%) |
Apr 10, 2003 | 14.25 | 14.38 | 14.18 | 14.38 | 11,461,050 | +0.21(+1.50%) |
Apr 09, 2003 | 14.15 | 14.41 | 14.15 | 14.17 | 16,976,730 | -0.14(-0.97%) |
Apr 08, 2003 | 14.03 | 14.35 | 13.99 | 14.31 | 16,264,870 | +0.28(+2.03%) |
Apr 07, 2003 | 14.28 | 14.44 | 14.03 | 14.03 | 18,777,914 | -0.11(-0.80%) |
Apr 04, 2003 | 14.05 | 14.14 | 13.99 | 14.14 | 10,452,169 | +0.16(+1.17%) |
Apr 03, 2003 | 14.14 | 14.18 | 13.96 | 13.98 | 13,534,257 | -0.13(-0.90%) |
Apr 02, 2003 | 13.99 | 14.14 | 13.90 | 14.10 | 17,316,324 | +0.37(+2.68%) |
Apr 01, 2003 | 13.63 | 13.74 | 13.57 | 13.74 | 16,354,223 | +0.23(+1.74%) |
Mar 31, 2003 | 13.54 | 13.76 | 13.50 | 13.50 | 14,125,328 | -0.35(-2.54%) |
Mar 28, 2003 | 13.79 | 13.92 | 13.68 | 13.85 | 11,238,284 | +0.06(+0.42%) |
Mar 27, 2003 | 13.85 | 13.89 | 13.66 | 13.79 | 11,865,989 | -0.05(-0.38%) |
Mar 26, 2003 | 14.03 | 14.03 | 13.82 | 13.85 | 12,577,602 | -0.15(-1.10%) |
Mar 25, 2003 | 13.96 | 14.12 | 13.89 | 14.00 | 10,565,037 | +0.10(+0.74%) |
Mar 24, 2003 | 13.99 | 14.08 | 13.87 | 13.90 | 14,282,997 | -0.34(-2.41%) |
Mar 21, 2003 | 14.04 | 14.24 | 14.04 | 14.24 | 20,350,146 | +0.20(+1.41%) |
Mar 20, 2003 | 14.04 | 14.13 | 13.73 | 14.04 | 15,223,068 | +0.00(+0.03%) |
Mar 19, 2003 | 13.82 | 14.06 | 13.81 | 14.04 | 14,506,258 | +0.23(+1.70%) |
Mar 18, 2003 | 13.96 | 14.00 | 13.70 | 13.81 | 15,317,868 | -0.16(-1.13%) |
Mar 17, 2003 | 13.60 | 13.97 | 13.47 | 13.96 | 17,666,808 | +0.37(+2.69%) |
Mar 14, 2003 | 13.71 | 13.83 | 13.57 | 13.60 | 15,432,468 | -0.06(-0.43%) |
Mar 13, 2003 | 13.43 | 13.69 | 13.34 | 13.66 | 17,510,130 | +0.36(+2.67%) |
Mar 12, 2003 | 13.22 | 13.30 | 12.98 | 13.30 | 21,781,788 | +0.04(+0.32%) |
Mar 11, 2003 | 13.50 | 13.57 | 13.21 | 13.26 | 19,217,506 | -0.24(-1.81%) |
Mar 10, 2003 | 13.79 | 13.83 | 13.45 | 13.50 | 14,906,246 | -0.43(-3.12%) |
Mar 07, 2003 | 13.56 | 13.95 | 13.56 | 13.94 | 13,938,453 | +0.17(+1.23%) |
Mar 06, 2003 | 13.81 | 13.84 | 13.60 | 13.77 | 13,478,070 | -0.04(-0.28%) |
Mar 05, 2003 | 13.67 | 13.81 | 13.62 | 13.81 | 15,710,183 | +0.06(+0.43%) |
Mar 04, 2003 | 13.87 | 14.04 | 13.74 | 13.75 | 12,062,023 | -0.11(-0.77%) |