Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.98 | 15.06 | 14.83 | 15.00 | 21,506,862 | -0.03(-0.21%) |
Jun 27, 2003 | 15.14 | 15.26 | 15.00 | 15.03 | 10,596,207 | -0.12(-0.79%) |
Jun 26, 2003 | 15.02 | 15.17 | 14.96 | 15.15 | 12,467,419 | +0.08(+0.51%) |
Jun 25, 2003 | 15.24 | 15.34 | 15.06 | 15.07 | 14,204,928 | -0.17(-1.12%) |
Jun 24, 2003 | 15.07 | 15.28 | 15.05 | 15.24 | 13,796,703 | +0.14(+0.90%) |
Jun 23, 2003 | 14.95 | 15.12 | 14.79 | 15.11 | 16,117,303 | +0.09(+0.60%) |
Jun 20, 2003 | 14.97 | 15.08 | 14.90 | 15.01 | 23,060,222 | +0.11(+0.76%) |
Jun 19, 2003 | 15.12 | 15.15 | 14.84 | 14.90 | 15,623,657 | -0.28(-1.87%) |
Jun 18, 2003 | 15.09 | 15.27 | 15.08 | 15.19 | 16,470,747 | -0.06(-0.42%) |
Jun 17, 2003 | 15.54 | 15.62 | 15.11 | 15.25 | 27,943,446 | -0.32(-2.07%) |
Jun 16, 2003 | 15.33 | 15.57 | 15.28 | 15.57 | 12,630,214 | +0.27(+1.79%) |
Jun 13, 2003 | 15.32 | 15.37 | 15.19 | 15.30 | 9,681,028 | -0.03(-0.21%) |
Jun 12, 2003 | 15.03 | 15.33 | 15.01 | 15.33 | 13,133,763 | +0.21(+1.39%) |
Jun 11, 2003 | 14.99 | 15.12 | 14.73 | 15.12 | 12,804,460 | +0.06(+0.43%) |
Jun 10, 2003 | 15.14 | 15.14 | 14.95 | 15.06 | 12,982,420 | -0.09(-0.58%) |
Jun 09, 2003 | 14.99 | 15.18 | 14.99 | 15.14 | 9,763,664 | -0.01(-0.04%) |
Jun 06, 2003 | 15.14 | 15.27 | 15.09 | 15.15 | 13,346,697 | +0.04(+0.23%) |
Jun 05, 2003 | 15.05 | 15.14 | 14.96 | 15.11 | 12,212,394 | +0.06(+0.41%) |
Jun 04, 2003 | 14.83 | 15.08 | 14.80 | 15.05 | 12,365,904 | +0.16(+1.04%) |
Jun 03, 2003 | 14.88 | 14.99 | 14.78 | 14.90 | 11,806,955 | +0.10(+0.68%) |
Jun 02, 2003 | 14.84 | 14.93 | 14.65 | 14.80 | 14,008,089 | +0.07(+0.51%) |
May 30, 2003 | 14.57 | 14.85 | 14.54 | 14.72 | 17,762,274 | +0.31(+2.13%) |
May 29, 2003 | 14.33 | 14.64 | 14.33 | 14.42 | 22,972,326 | +0.15(+1.04%) |
May 28, 2003 | 14.39 | 14.41 | 14.26 | 14.27 | 15,643,155 | -0.16(-1.12%) |
May 27, 2003 | 14.21 | 14.49 | 14.17 | 14.43 | 13,785,252 | +0.15(+1.06%) |
May 23, 2003 | 14.31 | 14.45 | 14.23 | 14.28 | 9,103,819 | -0.11(-0.76%) |
May 22, 2003 | 14.26 | 14.50 | 14.25 | 14.39 | 15,775,929 | +0.13(+0.88%) |
May 21, 2003 | 14.30 | 14.33 | 14.16 | 14.26 | 16,259,361 | -0.12(-0.85%) |
May 20, 2003 | 14.28 | 14.40 | 14.21 | 14.38 | 18,709,020 | +0.13(+0.93%) |
May 19, 2003 | 14.12 | 14.34 | 14.09 | 14.25 | 14,280,755 | +0.05(+0.36%) |
May 16, 2003 | 14.46 | 14.53 | 14.20 | 14.20 | 15,442,293 | -0.22(-1.55%) |
May 15, 2003 | 14.38 | 14.53 | 14.36 | 14.42 | 13,786,181 | +0.13(+0.88%) |
May 14, 2003 | 14.41 | 14.42 | 14.18 | 14.30 | 12,155,138 | +0.00(+0.00%) |
May 13, 2003 | 14.31 | 14.37 | 14.10 | 14.30 | 14,094,748 | -0.08(-0.56%) |
May 12, 2003 | 14.21 | 14.45 | 14.17 | 14.38 | 16,612,806 | +0.16(+1.16%) |
May 09, 2003 | 14.09 | 14.27 | 14.03 | 14.21 | 24,948,146 | +0.36(+2.59%) |
May 08, 2003 | 13.91 | 14.01 | 13.80 | 13.85 | 23,245,920 | -0.13(-0.90%) |
May 07, 2003 | 13.74 | 14.05 | 13.65 | 13.98 | 48,079,244 | +0.73(+5.49%) |
May 06, 2003 | 13.20 | 13.34 | 13.12 | 13.25 | 15,624,895 | +0.16(+1.21%) |
May 05, 2003 | 13.25 | 13.28 | 13.02 | 13.10 | 10,943,771 | -0.15(-1.15%) |
May 02, 2003 | 12.99 | 13.28 | 12.98 | 13.25 | 16,539,146 | +0.18(+1.39%) |
May 01, 2003 | 13.05 | 13.11 | 12.74 | 13.07 | 16,133,706 | +0.01(+0.10%) |
Apr 30, 2003 | 13.12 | 13.20 | 12.97 | 13.05 | 19,667,838 | -0.14(-1.05%) |
Apr 29, 2003 | 13.03 | 13.25 | 13.03 | 13.19 | 16,201,176 | +0.16(+1.24%) |
Apr 28, 2003 | 12.87 | 13.10 | 12.84 | 13.03 | 17,080,454 | +0.29(+2.31%) |
Apr 25, 2003 | 12.94 | 12.97 | 12.68 | 12.74 | 15,877,753 | -0.16(-1.23%) |
Apr 24, 2003 | 12.91 | 12.96 | 12.68 | 12.90 | 18,165,236 | -0.03(-0.22%) |
Apr 23, 2003 | 13.01 | 13.09 | 12.83 | 12.92 | 18,664,144 | -0.13(-1.01%) |
Apr 22, 2003 | 12.89 | 13.07 | 12.82 | 13.06 | 20,823,186 | +0.10(+0.75%) |
Apr 21, 2003 | 13.10 | 13.18 | 12.90 | 12.96 | 10,909,108 | -0.09(-0.72%) |
Apr 17, 2003 | 12.90 | 13.13 | 12.60 | 13.05 | 36,065,856 | +0.16(+1.25%) |
Apr 16, 2003 | 13.13 | 13.47 | 12.77 | 12.89 | 47,190,372 | -0.85(-6.18%) |
Apr 15, 2003 | 13.73 | 13.85 | 13.57 | 13.74 | 12,096,024 | +0.04(+0.28%) |
Apr 14, 2003 | 13.39 | 13.73 | 13.39 | 13.70 | 10,288,259 | +0.32(+2.37%) |
Apr 11, 2003 | 13.49 | 13.55 | 13.34 | 13.39 | 10,793,047 | -0.00(-0.02%) |
Apr 10, 2003 | 13.52 | 13.53 | 13.34 | 13.39 | 10,299,091 | -0.07(-0.55%) |
Apr 09, 2003 | 13.56 | 13.78 | 13.39 | 13.46 | 13,926,073 | -0.06(-0.43%) |
Apr 08, 2003 | 13.55 | 13.59 | 13.44 | 13.52 | 10,717,220 | +0.05(+0.36%) |
Apr 07, 2003 | 13.75 | 13.78 | 13.44 | 13.47 | 15,775,620 | -0.06(-0.48%) |
Apr 04, 2003 | 13.61 | 13.76 | 13.30 | 13.54 | 13,785,562 | +0.23(+1.70%) |
Apr 03, 2003 | 13.39 | 13.42 | 13.23 | 13.31 | 13,217,327 | -0.08(-0.60%) |
Apr 02, 2003 | 13.30 | 13.48 | 13.25 | 13.39 | 15,998,766 | +0.34(+2.62%) |