Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.01 | 17.19 | 17.01 | 17.12 | 2,201,385 | +0.17(+0.99%) |
May 29, 2003 | 17.15 | 17.15 | 16.89 | 16.95 | 1,781,719 | -0.14(-0.84%) |
May 28, 2003 | 17.36 | 17.38 | 17.06 | 17.09 | 1,660,342 | -0.22(-1.25%) |
May 27, 2003 | 16.99 | 17.33 | 16.94 | 17.31 | 1,616,257 | +0.29(+1.68%) |
May 23, 2003 | 16.72 | 17.06 | 16.70 | 17.02 | 1,372,072 | +0.31(+1.84%) |
May 22, 2003 | 16.64 | 16.76 | 16.44 | 16.72 | 1,470,834 | +0.16(+0.97%) |
May 21, 2003 | 16.14 | 16.56 | 16.07 | 16.55 | 1,595,074 | +0.43(+2.69%) |
May 20, 2003 | 16.51 | 16.51 | 15.99 | 16.12 | 1,843,266 | -0.30(-1.81%) |
May 19, 2003 | 16.58 | 16.68 | 16.42 | 16.42 | 1,390,107 | -0.23(-1.36%) |
May 16, 2003 | 16.40 | 16.65 | 16.25 | 16.65 | 1,834,678 | +0.21(+1.28%) |
May 15, 2003 | 16.30 | 16.44 | 16.27 | 16.44 | 1,774,276 | +0.09(+0.58%) |
May 14, 2003 | 16.35 | 16.37 | 16.15 | 16.34 | 903,169 | +0.06(+0.34%) |
May 13, 2003 | 16.09 | 16.45 | 16.04 | 16.29 | 1,330,850 | +0.17(+1.04%) |
May 12, 2003 | 16.04 | 16.27 | 15.94 | 16.12 | 1,362,912 | +0.11(+0.70%) |
May 09, 2003 | 15.92 | 16.08 | 15.86 | 16.01 | 907,176 | +0.12(+0.75%) |
May 08, 2003 | 15.86 | 16.03 | 15.81 | 15.89 | 787,517 | -0.10(-0.61%) |
May 07, 2003 | 15.98 | 16.03 | 15.77 | 15.99 | 1,262,719 | +0.04(+0.24%) |
May 06, 2003 | 15.93 | 16.03 | 15.84 | 15.95 | 1,411,291 | +0.05(+0.31%) |
May 05, 2003 | 16.02 | 16.08 | 15.83 | 15.90 | 1,571,314 | -0.07(-0.46%) |
May 02, 2003 | 15.82 | 16.14 | 15.74 | 15.97 | 1,695,267 | +0.20(+1.26%) |
Apr 30, 2003 | 15.68 | 15.87 | 15.56 | 15.77 | 1,647,174 | +0.11(+0.71%) |
Apr 29, 2003 | 16.51 | 16.51 | 15.45 | 15.66 | 2,842,621 | -0.12(-0.73%) |
Apr 28, 2003 | 15.65 | 15.79 | 15.64 | 15.78 | 1,765,974 | +0.11(+0.71%) |
Apr 25, 2003 | 15.70 | 15.71 | 15.51 | 15.66 | 1,246,688 | -0.08(-0.49%) |
Apr 24, 2003 | 15.75 | 15.86 | 15.64 | 15.74 | 1,544,405 | -0.04(-0.27%) |
Apr 23, 2003 | 15.96 | 15.98 | 15.60 | 15.78 | 1,280,181 | -0.24(-1.53%) |
Apr 22, 2003 | 15.86 | 16.09 | 15.66 | 16.03 | 2,110,066 | +0.17(+1.08%) |
Apr 21, 2003 | 15.80 | 15.87 | 15.66 | 15.86 | 841,908 | +0.06(+0.35%) |
Apr 17, 2003 | 15.44 | 15.80 | 15.44 | 15.80 | 1,326,556 | +0.28(+1.80%) |
Apr 16, 2003 | 15.63 | 15.81 | 15.48 | 15.52 | 1,229,512 | -0.08(-0.54%) |
Apr 15, 2003 | 15.51 | 15.61 | 15.27 | 15.60 | 2,098,043 | +0.17(+1.13%) |
Apr 14, 2003 | 15.30 | 15.51 | 15.27 | 15.43 | 782,078 | +0.13(+0.84%) |
Apr 11, 2003 | 15.44 | 15.46 | 15.20 | 15.30 | 975,308 | -0.08(-0.50%) |
Apr 10, 2003 | 15.34 | 15.39 | 15.23 | 15.38 | 966,147 | +0.08(+0.52%) |
Apr 09, 2003 | 15.42 | 15.51 | 15.24 | 15.30 | 1,955,482 | -0.13(-0.82%) |
Apr 08, 2003 | 15.67 | 15.71 | 15.37 | 15.42 | 1,732,481 | -0.33(-2.11%) |
Apr 07, 2003 | 15.79 | 15.95 | 15.71 | 15.75 | 1,512,915 | -0.07(-0.42%) |
Apr 04, 2003 | 15.80 | 15.91 | 15.70 | 15.82 | 1,279,608 | +0.07(+0.42%) |
Apr 03, 2003 | 15.87 | 15.97 | 15.58 | 15.75 | 1,517,209 | -0.12(-0.75%) |
Apr 02, 2003 | 15.97 | 16.01 | 15.75 | 15.87 | 1,335,717 | -0.07(-0.42%) |
Apr 01, 2003 | 15.54 | 16.00 | 15.54 | 15.94 | 2,317,036 | +0.48(+3.10%) |
Mar 31, 2003 | 15.70 | 15.70 | 15.41 | 15.46 | 1,436,769 | -0.23(-1.47%) |
Mar 28, 2003 | 15.55 | 15.72 | 15.55 | 15.69 | 1,616,257 | +0.10(+0.65%) |
Mar 27, 2003 | 15.43 | 15.75 | 15.37 | 15.59 | 2,126,097 | +0.15(+1.00%) |
Mar 26, 2003 | 15.48 | 15.49 | 15.34 | 15.44 | 2,086,306 | -0.00(-0.02%) |
Mar 25, 2003 | 15.33 | 15.50 | 15.32 | 15.44 | 2,507,976 | +0.15(+1.01%) |
Mar 24, 2003 | 15.39 | 15.46 | 15.28 | 15.29 | 2,539,751 | -0.17(-1.11%) |
Mar 21, 2003 | 15.70 | 15.71 | 15.34 | 15.46 | 2,932,795 | -0.01(-0.09%) |
Mar 20, 2003 | 15.44 | 15.48 | 15.24 | 15.47 | 2,553,492 | +0.03(+0.18%) |
Mar 19, 2003 | 15.24 | 15.44 | 15.14 | 15.44 | 2,486,506 | +0.23(+1.49%) |
Mar 18, 2003 | 15.11 | 15.23 | 14.84 | 15.22 | 1,850,995 | +0.11(+0.72%) |
Mar 17, 2003 | 14.39 | 15.11 | 14.39 | 15.11 | 3,300,646 | +0.51(+3.49%) |
Mar 14, 2003 | 14.57 | 14.66 | 14.45 | 14.60 | 2,255,489 | +0.07(+0.50%) |
Mar 13, 2003 | 14.76 | 14.79 | 14.40 | 14.53 | 2,022,182 | -0.05(-0.31%) |
Mar 12, 2003 | 14.90 | 14.90 | 14.37 | 14.57 | 3,186,140 | -0.33(-2.23%) |
Mar 11, 2003 | 15.04 | 15.21 | 14.84 | 14.90 | 1,789,448 | -0.10(-0.68%) |
Mar 10, 2003 | 15.03 | 15.14 | 14.95 | 15.00 | 1,530,664 | -0.05(-0.35%) |
Mar 07, 2003 | 14.99 | 15.19 | 14.90 | 15.06 | 1,610,532 | -0.01(-0.09%) |
Mar 06, 2003 | 14.98 | 15.10 | 14.91 | 15.07 | 1,806,052 | +0.06(+0.37%) |
Mar 05, 2003 | 15.20 | 15.23 | 14.95 | 15.01 | 3,005,220 | -0.17(-1.10%) |
Mar 04, 2003 | 15.35 | 15.46 | 15.13 | 15.18 | 2,508,262 | -0.17(-1.09%) |