Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.15 | 15.18 | 14.76 | 14.92 | 16,049,600 | -0.15(-1.03%) |
May 29, 2003 | 14.97 | 15.36 | 14.88 | 15.07 | 11,166,700 | +0.12(+0.84%) |
May 28, 2003 | 15.01 | 15.14 | 14.79 | 14.95 | 13,191,500 | -0.04(-0.23%) |
May 27, 2003 | 13.94 | 15.10 | 13.76 | 14.98 | 22,399,600 | +0.74(+5.19%) |
May 23, 2003 | 13.50 | 14.26 | 13.45 | 14.24 | 15,213,400 | +0.80(+5.95%) |
May 22, 2003 | 13.15 | 13.51 | 13.02 | 13.45 | 8,500,000 | +0.36(+2.71%) |
May 21, 2003 | 13.29 | 13.32 | 12.99 | 13.09 | 9,790,700 | -0.20(-1.50%) |
May 20, 2003 | 13.17 | 13.46 | 13.05 | 13.29 | 17,449,000 | +0.31(+2.43%) |
May 19, 2003 | 13.73 | 13.80 | 12.88 | 12.97 | 16,038,000 | -0.90(-6.49%) |
May 16, 2003 | 13.71 | 14.00 | 13.65 | 13.88 | 10,156,600 | +0.12(+0.87%) |
May 15, 2003 | 13.54 | 13.81 | 13.39 | 13.76 | 9,696,100 | +0.21(+1.55%) |
May 14, 2003 | 13.61 | 13.78 | 13.49 | 13.54 | 12,288,100 | -0.06(-0.48%) |
May 13, 2003 | 12.98 | 13.84 | 12.94 | 13.61 | 20,460,700 | +0.52(+4.01%) |
May 12, 2003 | 12.49 | 13.12 | 12.45 | 13.09 | 11,333,500 | +0.57(+4.51%) |
May 09, 2003 | 12.56 | 12.68 | 12.37 | 12.52 | 7,491,000 | -0.02(-0.16%) |
May 08, 2003 | 12.32 | 12.67 | 12.24 | 12.54 | 8,191,600 | +0.16(+1.29%) |
May 07, 2003 | 12.51 | 12.54 | 12.30 | 12.38 | 7,164,000 | -0.19(-1.55%) |
May 06, 2003 | 12.54 | 12.75 | 12.44 | 12.57 | 9,988,200 | +0.06(+0.48%) |
May 05, 2003 | 12.67 | 12.76 | 12.45 | 12.52 | 8,988,800 | -0.06(-0.48%) |
May 02, 2003 | 12.38 | 12.63 | 12.29 | 12.57 | 8,760,200 | +0.30(+2.44%) |
May 01, 2003 | 12.39 | 12.39 | 12.02 | 12.28 | 8,747,900 | -0.11(-0.89%) |
Apr 30, 2003 | 12.46 | 12.62 | 12.32 | 12.38 | 8,111,700 | -0.12(-0.96%) |
Apr 29, 2003 | 12.61 | 12.79 | 12.38 | 12.51 | 8,016,700 | -0.14(-1.11%) |
Apr 28, 2003 | 12.60 | 12.71 | 12.28 | 12.64 | 9,783,500 | +0.16(+1.32%) |
Apr 25, 2003 | 12.90 | 12.91 | 12.42 | 12.48 | 11,999,000 | -0.24(-1.93%) |
Apr 24, 2003 | 12.60 | 12.85 | 12.54 | 12.72 | 9,216,600 | -0.08(-0.59%) |
Apr 23, 2003 | 12.88 | 13.12 | 12.71 | 12.80 | 12,454,200 | -0.03(-0.23%) |
Apr 22, 2003 | 12.56 | 12.87 | 12.48 | 12.83 | 11,351,700 | +0.12(+0.98%) |
Apr 21, 2003 | 12.50 | 12.84 | 12.43 | 12.71 | 11,414,800 | +0.16(+1.28%) |
Apr 17, 2003 | 12.36 | 12.55 | 12.28 | 12.54 | 11,098,500 | +0.21(+1.70%) |
Apr 16, 2003 | 12.51 | 12.62 | 12.23 | 12.34 | 13,847,400 | -0.07(-0.56%) |
Apr 15, 2003 | 12.06 | 12.50 | 12.04 | 12.40 | 13,963,000 | +0.23(+1.89%) |
Apr 14, 2003 | 11.89 | 12.22 | 11.83 | 12.18 | 15,373,300 | -0.04(-0.33%) |
Apr 11, 2003 | 12.18 | 12.46 | 11.78 | 12.21 | 22,073,700 | +0.08(+0.66%) |
Apr 10, 2003 | 11.86 | 12.19 | 11.56 | 12.13 | 36,549,200 | +0.70(+6.12%) |
Apr 09, 2003 | 11.90 | 11.96 | 11.32 | 11.44 | 24,604,500 | -0.47(-3.95%) |
Apr 08, 2003 | 12.09 | 12.12 | 11.82 | 11.90 | 12,723,200 | -0.10(-0.79%) |
Apr 07, 2003 | 12.51 | 12.62 | 11.97 | 12.00 | 17,811,200 | -0.03(-0.21%) |
Apr 04, 2003 | 12.03 | 12.10 | 11.55 | 12.03 | 24,892,500 | -0.14(-1.19%) |
Apr 03, 2003 | 12.03 | 12.39 | 11.66 | 12.17 | 13,890,200 | +0.30(+2.53%) |
Apr 02, 2003 | 11.52 | 11.96 | 11.34 | 11.87 | 18,543,400 | +0.47(+4.17%) |
Apr 01, 2003 | 11.65 | 11.80 | 11.26 | 11.39 | 23,752,600 | -0.62(-5.12%) |
Mar 31, 2003 | 11.91 | 12.20 | 11.82 | 12.01 | 13,680,739 | -0.18(-1.48%) |
Mar 28, 2003 | 12.14 | 12.38 | 12.12 | 12.19 | 10,903,568 | -0.02(-0.12%) |
Mar 27, 2003 | 12.35 | 12.49 | 12.12 | 12.21 | 18,155,616 | -0.18(-1.41%) |
Mar 26, 2003 | 12.24 | 12.49 | 11.78 | 12.38 | 18,306,044 | +0.57(+4.83%) |
Mar 25, 2003 | 11.68 | 12.27 | 11.64 | 11.81 | 17,682,514 | +0.13(+1.16%) |
Mar 24, 2003 | 11.41 | 11.86 | 11.27 | 11.68 | 16,907,026 | -0.31(-2.59%) |
Mar 21, 2003 | 11.80 | 12.10 | 11.46 | 11.98 | 18,129,408 | +0.56(+4.90%) |
Mar 20, 2003 | 11.02 | 11.63 | 10.90 | 11.43 | 14,725,399 | +0.32(+2.88%) |
Mar 19, 2003 | 11.03 | 11.19 | 10.70 | 11.11 | 12,402,790 | +0.12(+1.09%) |
Mar 18, 2003 | 10.93 | 11.05 | 10.75 | 10.98 | 12,852,737 | -0.21(-1.83%) |
Mar 17, 2003 | 10.06 | 11.20 | 10.04 | 11.19 | 21,102,846 | +0.84(+8.17%) |
Mar 14, 2003 | 10.25 | 10.41 | 10.03 | 10.35 | 9,150,583 | +0.22(+2.17%) |
Mar 13, 2003 | 9.845 | 10.24 | 9.735 | 10.12 | 11,853,800 | +0.53(+5.52%) |
Mar 12, 2003 | 9.470 | 9.611 | 9.235 | 9.595 | 6,853,877 | +0.12(+1.21%) |
Mar 11, 2003 | 9.630 | 9.670 | 9.410 | 9.480 | 6,033,200 | -0.12(-1.20%) |
Mar 10, 2003 | 9.695 | 9.825 | 9.545 | 9.595 | 5,961,400 | -0.21(-2.19%) |
Mar 07, 2003 | 9.625 | 9.835 | 9.400 | 9.810 | 9,193,990 | +0.09(+0.93%) |
Mar 06, 2003 | 9.915 | 9.915 | 9.600 | 9.720 | 10,068,100 | -0.23(-2.31%) |
Mar 05, 2003 | 9.990 | 10.06 | 9.865 | 9.950 | 6,155,600 | +0.01(+0.15%) |
Mar 04, 2003 | 9.960 | 10.09 | 9.875 | 9.935 | 10,488,400 | -0.03(-0.25%) |