Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.66 | 13.75 | 13.38 | 13.63 | 105,807,456 | -0.01(-0.05%) |
May 29, 2003 | 12.96 | 13.72 | 12.94 | 13.63 | 186,851,424 | +0.71(+5.52%) |
May 28, 2003 | 12.99 | 13.15 | 12.83 | 12.92 | 105,703,392 | -0.03(-0.20%) |
May 27, 2003 | 12.23 | 12.95 | 12.22 | 12.94 | 109,056,464 | +0.63(+5.16%) |
May 23, 2003 | 12.28 | 12.43 | 12.25 | 12.31 | 56,381,336 | +0.03(+0.21%) |
May 22, 2003 | 12.39 | 12.47 | 12.26 | 12.28 | 93,207,432 | -0.05(-0.37%) |
May 21, 2003 | 12.30 | 12.36 | 12.15 | 12.33 | 75,592,008 | +0.12(+0.96%) |
May 20, 2003 | 12.22 | 12.34 | 12.11 | 12.21 | 86,787,016 | -0.01(-0.05%) |
May 19, 2003 | 12.53 | 12.64 | 12.19 | 12.22 | 90,243,544 | -0.54(-4.26%) |
May 16, 2003 | 12.89 | 13.09 | 12.73 | 12.76 | 86,629,176 | -0.33(-2.50%) |
May 15, 2003 | 12.99 | 13.16 | 12.83 | 13.09 | 109,763,792 | +0.22(+1.73%) |
May 14, 2003 | 13.03 | 13.07 | 12.63 | 12.87 | 88,186,680 | -0.11(-0.86%) |
May 13, 2003 | 12.95 | 13.06 | 12.86 | 12.98 | 70,960,744 | -0.10(-0.80%) |
May 12, 2003 | 12.75 | 13.11 | 12.72 | 13.08 | 105,151,320 | +0.27(+2.09%) |
May 09, 2003 | 12.65 | 12.81 | 12.55 | 12.81 | 79,262,000 | +0.46(+3.76%) |
May 08, 2003 | 12.38 | 12.61 | 12.33 | 12.35 | 82,597,808 | -0.22(-1.72%) |
May 07, 2003 | 12.62 | 12.79 | 12.47 | 12.57 | 81,771,920 | -0.22(-1.69%) |
May 06, 2003 | 12.42 | 12.88 | 12.39 | 12.78 | 94,903,840 | +0.33(+2.68%) |
May 05, 2003 | 12.59 | 12.72 | 12.41 | 12.45 | 84,462,904 | -0.01(-0.05%) |
May 02, 2003 | 12.14 | 12.49 | 12.04 | 12.45 | 91,026,496 | +0.33(+2.70%) |
May 01, 2003 | 12.02 | 12.28 | 11.98 | 12.13 | 80,876,504 | +0.08(+0.71%) |
Apr 30, 2003 | 12.33 | 12.38 | 12.02 | 12.04 | 98,427,904 | -0.34(-2.75%) |
Apr 29, 2003 | 12.41 | 12.61 | 12.24 | 12.38 | 92,967,384 | +0.11(+0.91%) |
Apr 28, 2003 | 12.00 | 12.36 | 11.90 | 12.27 | 78,119,808 | +0.31(+2.57%) |
Apr 25, 2003 | 12.14 | 12.17 | 11.82 | 11.96 | 92,978,232 | -0.44(-3.54%) |
Apr 24, 2003 | 12.66 | 12.66 | 12.23 | 12.40 | 100,011,232 | -0.35(-2.72%) |
Apr 23, 2003 | 12.47 | 12.80 | 12.36 | 12.75 | 96,456,000 | +0.31(+2.53%) |
Apr 22, 2003 | 11.97 | 12.45 | 11.94 | 12.43 | 92,406,296 | +0.23(+1.88%) |
Apr 21, 2003 | 12.14 | 12.30 | 11.97 | 12.21 | 76,942,776 | -0.01(-0.05%) |
Apr 17, 2003 | 11.77 | 12.23 | 11.71 | 12.21 | 105,370,600 | +0.33(+2.75%) |
Apr 16, 2003 | 11.75 | 11.99 | 11.65 | 11.88 | 162,419,520 | +0.67(+6.01%) |
Apr 15, 2003 | 11.21 | 11.35 | 11.07 | 11.21 | 95,819,728 | -0.02(-0.18%) |
Apr 14, 2003 | 11.01 | 11.26 | 10.90 | 11.23 | 63,596,780 | +0.27(+2.51%) |
Apr 11, 2003 | 11.29 | 11.37 | 10.89 | 10.96 | 63,785,796 | -0.09(-0.83%) |
Apr 10, 2003 | 11.03 | 11.11 | 10.84 | 11.05 | 68,597,216 | +0.13(+1.20%) |
Apr 09, 2003 | 11.22 | 11.41 | 10.90 | 10.92 | 86,357,952 | -0.27(-2.46%) |
Apr 08, 2003 | 11.38 | 11.44 | 11.09 | 11.19 | 74,533,704 | -0.16(-1.44%) |
Apr 07, 2003 | 11.81 | 11.84 | 11.35 | 11.35 | 90,609,808 | +0.20(+1.76%) |
Apr 04, 2003 | 11.54 | 11.57 | 11.03 | 11.16 | 86,537,184 | -0.34(-2.96%) |
Apr 03, 2003 | 11.53 | 11.78 | 11.42 | 11.50 | 84,292,536 | +0.03(+0.29%) |
Apr 02, 2003 | 11.13 | 11.52 | 11.13 | 11.47 | 86,809,328 | +0.72(+6.70%) |
Apr 01, 2003 | 10.72 | 10.90 | 10.65 | 10.75 | 70,278,488 | +0.09(+0.86%) |
Mar 31, 2003 | 10.90 | 11.01 | 10.64 | 10.65 | 101,526,104 | -0.62(-5.46%) |
Mar 28, 2003 | 11.40 | 11.55 | 11.26 | 11.27 | 57,001,408 | -0.24(-2.05%) |
Mar 27, 2003 | 11.52 | 11.66 | 11.40 | 11.51 | 70,946,232 | -0.20(-1.73%) |
Mar 26, 2003 | 11.77 | 11.81 | 11.65 | 11.71 | 67,782,936 | -0.10(-0.83%) |
Mar 25, 2003 | 11.73 | 11.94 | 11.55 | 11.81 | 92,592,408 | +0.14(+1.23%) |
Mar 24, 2003 | 11.83 | 11.99 | 11.66 | 11.66 | 98,985,320 | -0.72(-5.81%) |
Mar 21, 2003 | 12.23 | 12.44 | 12.11 | 12.38 | 112,230,312 | +0.43(+3.56%) |
Mar 20, 2003 | 11.69 | 12.18 | 11.65 | 11.96 | 105,125,184 | +0.19(+1.61%) |
Mar 19, 2003 | 11.84 | 11.91 | 11.56 | 11.77 | 98,722,656 | -0.18(-1.48%) |
Mar 18, 2003 | 11.89 | 11.97 | 11.64 | 11.94 | 95,058,168 | +0.12(+1.05%) |
Mar 17, 2003 | 11.13 | 11.90 | 11.09 | 11.82 | 118,693,512 | +0.58(+5.18%) |
Mar 14, 2003 | 11.39 | 11.41 | 11.05 | 11.24 | 111,676,712 | -0.12(-1.04%) |
Mar 13, 2003 | 10.88 | 11.36 | 10.73 | 11.35 | 119,197,600 | +0.77(+7.30%) |
Mar 12, 2003 | 10.35 | 10.61 | 10.20 | 10.58 | 94,568,896 | +0.21(+2.02%) |
Mar 11, 2003 | 10.45 | 10.54 | 10.35 | 10.37 | 75,908,160 | -0.03(-0.32%) |
Mar 10, 2003 | 10.42 | 10.54 | 10.28 | 10.41 | 87,930,584 | -0.07(-0.69%) |
Mar 07, 2003 | 10.38 | 10.60 | 10.29 | 10.48 | 139,101,696 | -0.43(-3.90%) |
Mar 06, 2003 | 11.03 | 11.12 | 10.84 | 10.90 | 86,214,016 | -0.21(-1.89%) |
Mar 05, 2003 | 10.90 | 11.18 | 10.86 | 11.11 | 75,387,712 | +0.24(+2.17%) |
Mar 04, 2003 | 10.92 | 11.07 | 10.79 | 10.88 | 77,592,032 | -0.03(-0.24%) |