Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.71 | 16.80 | 16.61 | 16.77 | 3,914,354 | +0.17(+1.03%) |
May 29, 2003 | 16.58 | 16.81 | 16.33 | 16.60 | 5,189,676 | +0.07(+0.42%) |
May 28, 2003 | 16.75 | 16.78 | 16.31 | 16.53 | 4,985,630 | -0.25(-1.48%) |
May 27, 2003 | 16.64 | 16.83 | 16.10 | 16.78 | 5,517,390 | +0.14(+0.84%) |
May 23, 2003 | 16.81 | 16.81 | 16.45 | 16.64 | 3,754,244 | -0.24(-1.42%) |
May 22, 2003 | 16.13 | 17.03 | 16.13 | 16.88 | 10,491,519 | +0.80(+5.01%) |
May 21, 2003 | 15.30 | 16.17 | 15.24 | 16.07 | 6,981,122 | +0.77(+5.06%) |
May 20, 2003 | 15.21 | 15.44 | 15.17 | 15.30 | 3,615,198 | +0.25(+1.65%) |
May 19, 2003 | 15.36 | 15.41 | 15.04 | 15.05 | 5,011,475 | -0.41(-2.65%) |
May 16, 2003 | 15.60 | 15.61 | 15.20 | 15.46 | 5,209,060 | -0.22(-1.38%) |
May 15, 2003 | 15.75 | 16.86 | 15.44 | 15.68 | 26,088,848 | +1.60(+11.38%) |
May 14, 2003 | 13.64 | 14.16 | 13.50 | 14.08 | 5,639,766 | +0.46(+3.41%) |
May 13, 2003 | 13.34 | 13.70 | 13.27 | 13.61 | 3,835,398 | +0.22(+1.68%) |
May 12, 2003 | 13.16 | 13.46 | 13.02 | 13.39 | 1,755,392 | +0.19(+1.47%) |
May 09, 2003 | 13.12 | 13.30 | 12.99 | 13.19 | 2,944,004 | +0.13(+1.01%) |
May 08, 2003 | 12.85 | 13.19 | 12.78 | 13.06 | 2,180,413 | -0.12(-0.88%) |
May 07, 2003 | 13.18 | 13.39 | 13.07 | 13.18 | 5,141,604 | +0.00(+0.00%) |
May 06, 2003 | 13.24 | 13.29 | 13.02 | 13.18 | 5,905,065 | -0.12(-0.87%) |
May 05, 2003 | 13.31 | 13.60 | 13.19 | 13.29 | 5,357,410 | -0.03(-0.23%) |
May 02, 2003 | 12.98 | 13.41 | 12.94 | 13.33 | 5,721,824 | +0.39(+2.99%) |
May 01, 2003 | 12.57 | 13.02 | 12.44 | 12.94 | 5,608,752 | +0.37(+2.96%) |
Apr 30, 2003 | 12.20 | 12.68 | 12.09 | 12.57 | 5,141,863 | +0.38(+3.11%) |
Apr 29, 2003 | 12.10 | 12.33 | 12.02 | 12.19 | 3,835,139 | +0.05(+0.38%) |
Apr 28, 2003 | 11.76 | 12.22 | 11.76 | 12.14 | 2,816,459 | +0.41(+3.50%) |
Apr 25, 2003 | 11.86 | 11.87 | 11.68 | 11.73 | 2,668,496 | -0.15(-1.30%) |
Apr 24, 2003 | 11.76 | 12.00 | 11.69 | 11.89 | 4,664,505 | -0.15(-1.29%) |
Apr 23, 2003 | 11.88 | 12.11 | 10.66 | 12.04 | 4,481,652 | +0.01(+0.06%) |
Apr 22, 2003 | 11.38 | 12.04 | 11.31 | 12.03 | 5,962,700 | +0.65(+5.71%) |
Apr 21, 2003 | 11.41 | 11.47 | 11.26 | 11.38 | 1,250,251 | -0.05(-0.47%) |
Apr 17, 2003 | 11.14 | 11.49 | 11.05 | 11.44 | 2,238,047 | +0.17(+1.51%) |
Apr 16, 2003 | 11.23 | 11.53 | 11.20 | 11.27 | 5,299,000 | +0.16(+1.46%) |
Apr 15, 2003 | 10.86 | 11.21 | 10.74 | 11.10 | 2,651,826 | +0.18(+1.63%) |
Apr 14, 2003 | 10.53 | 10.95 | 10.53 | 10.93 | 2,521,955 | +0.39(+3.67%) |
Apr 11, 2003 | 10.50 | 10.90 | 10.45 | 10.54 | 3,384,402 | +0.12(+1.11%) |
Apr 10, 2003 | 10.43 | 10.90 | 10.31 | 10.42 | 4,859,635 | -0.02(-0.22%) |
Apr 09, 2003 | 10.59 | 10.87 | 10.41 | 10.45 | 2,848,119 | +0.00(+0.00%) |
Apr 08, 2003 | 10.64 | 10.69 | 10.43 | 10.45 | 7,150,407 | -0.15(-1.46%) |
Apr 07, 2003 | 11.04 | 11.28 | 10.60 | 10.60 | 5,637,699 | -0.22(-2.07%) |
Apr 04, 2003 | 10.83 | 11.39 | 10.69 | 10.83 | 4,419,107 | -0.56(-4.96%) |
Apr 03, 2003 | 11.45 | 11.62 | 11.31 | 11.39 | 6,031,318 | +0.04(+0.34%) |
Apr 02, 2003 | 10.60 | 11.41 | 10.60 | 11.35 | 5,796,646 | +0.89(+8.51%) |
Apr 01, 2003 | 10.56 | 10.60 | 10.42 | 10.46 | 4,198,003 | -0.11(-1.02%) |
Mar 31, 2003 | 10.48 | 10.68 | 10.48 | 10.57 | 4,119,176 | -0.13(-1.23%) |
Mar 28, 2003 | 10.78 | 10.96 | 10.61 | 10.70 | 2,089,439 | -0.10(-0.93%) |
Mar 27, 2003 | 10.91 | 10.93 | 10.60 | 10.80 | 2,273,972 | -0.11(-0.99%) |
Mar 26, 2003 | 11.00 | 11.12 | 10.87 | 10.91 | 2,303,564 | -0.09(-0.84%) |
Mar 25, 2003 | 10.78 | 11.07 | 10.67 | 11.00 | 5,896,020 | +0.29(+2.67%) |
Mar 24, 2003 | 11.31 | 11.31 | 10.72 | 10.72 | 3,079,561 | -0.60(-5.27%) |
Mar 21, 2003 | 11.32 | 11.35 | 11.14 | 11.31 | 3,017,274 | +0.04(+0.34%) |
Mar 20, 2003 | 11.27 | 11.31 | 11.10 | 11.27 | 3,543,737 | +0.00(+0.00%) |
Mar 19, 2003 | 11.34 | 11.38 | 11.00 | 11.27 | 3,845,219 | -0.12(-1.02%) |
Mar 18, 2003 | 11.51 | 11.51 | 11.24 | 11.39 | 3,187,980 | -0.22(-1.87%) |
Mar 17, 2003 | 11.02 | 11.65 | 10.97 | 11.61 | 3,928,569 | +0.59(+5.34%) |
Mar 14, 2003 | 10.90 | 11.24 | 10.83 | 11.02 | 3,470,208 | +0.11(+0.99%) |
Mar 13, 2003 | 10.62 | 10.97 | 10.49 | 10.91 | 5,408,712 | +0.48(+4.60%) |
Mar 12, 2003 | 10.29 | 10.49 | 10.29 | 10.43 | 5,791,864 | +0.06(+0.60%) |
Mar 11, 2003 | 10.29 | 10.50 | 10.29 | 10.37 | 5,445,929 | +0.15(+1.44%) |
Mar 10, 2003 | 10.46 | 10.54 | 10.22 | 10.22 | 4,702,756 | -0.38(-3.58%) |
Mar 07, 2003 | 10.21 | 10.73 | 10.21 | 10.60 | 3,184,621 | +0.15(+1.48%) |
Mar 06, 2003 | 10.70 | 10.71 | 10.44 | 10.45 | 3,381,947 | -0.26(-2.39%) |
Mar 05, 2003 | 10.45 | 10.76 | 10.42 | 10.70 | 3,189,919 | +0.26(+2.44%) |
Mar 04, 2003 | 10.45 | 10.51 | 10.35 | 10.45 | 2,850,703 | -0.01(-0.07%) |