Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.41 | 19.56 | 19.33 | 19.36 | 19,110,186 | +0.14(+0.75%) |
Jun 27, 2003 | 19.09 | 19.68 | 19.01 | 19.22 | 19,866,652 | +0.14(+0.71%) |
Jun 26, 2003 | 19.08 | 19.17 | 18.75 | 19.08 | 18,144,126 | +0.35(+1.84%) |
Jun 25, 2003 | 19.17 | 19.36 | 18.64 | 18.73 | 26,798,996 | -0.46(-2.40%) |
Jun 24, 2003 | 18.77 | 19.24 | 18.70 | 19.19 | 27,126,414 | +0.51(+2.74%) |
Jun 23, 2003 | 18.59 | 18.95 | 18.52 | 18.68 | 19,921,808 | +0.36(+1.95%) |
Jun 20, 2003 | 18.73 | 18.79 | 18.27 | 18.32 | 29,553,298 | -0.26(-1.42%) |
Jun 19, 2003 | 18.87 | 19.02 | 18.53 | 18.59 | 18,806,474 | -0.26(-1.38%) |
Jun 18, 2003 | 18.35 | 18.87 | 18.32 | 18.85 | 20,352,966 | +0.50(+2.72%) |
Jun 17, 2003 | 18.49 | 18.53 | 18.04 | 18.35 | 19,882,376 | +0.08(+0.44%) |
Jun 16, 2003 | 17.96 | 18.32 | 17.96 | 18.27 | 16,033,864 | +0.30(+1.66%) |
Jun 13, 2003 | 18.15 | 18.21 | 17.47 | 17.97 | 21,809,566 | -0.33(-1.82%) |
Jun 12, 2003 | 18.21 | 18.38 | 17.94 | 18.30 | 24,552,134 | -0.31(-1.65%) |
Jun 11, 2003 | 18.48 | 18.65 | 18.40 | 18.61 | 14,148,452 | -0.05(-0.27%) |
Jun 10, 2003 | 18.43 | 18.79 | 18.43 | 18.66 | 21,439,666 | +0.32(+1.74%) |
Jun 09, 2003 | 18.53 | 18.53 | 18.16 | 18.34 | 12,881,966 | -0.19(-1.03%) |
Jun 06, 2003 | 18.45 | 18.68 | 18.43 | 18.53 | 19,861,722 | +0.09(+0.46%) |
Jun 05, 2003 | 18.30 | 18.48 | 18.20 | 18.45 | 16,225,856 | +0.04(+0.23%) |
Jun 04, 2003 | 18.13 | 18.46 | 18.07 | 18.41 | 21,119,524 | +0.20(+1.12%) |
Jun 03, 2003 | 17.94 | 18.20 | 17.87 | 18.20 | 18,978,046 | +0.26(+1.42%) |
Jun 02, 2003 | 17.83 | 18.09 | 17.68 | 17.95 | 22,706,856 | +0.35(+1.99%) |
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%) |