Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.65 | 17.10 | 16.28 | 17.10 | 721,471 | +0.17(+1.00%) |
May 29, 2003 | 16.58 | 17.12 | 16.27 | 16.93 | 1,150,986 | -0.12(-0.69%) |
May 28, 2003 | 17.21 | 17.51 | 16.64 | 17.05 | 1,311,313 | -1.10(-6.04%) |
May 27, 2003 | 18.03 | 18.43 | 17.54 | 18.15 | 1,030,622 | +0.51(+2.87%) |
May 23, 2003 | 17.88 | 18.25 | 17.54 | 17.64 | 1,022,558 | +0.08(+0.43%) |
May 22, 2003 | 17.86 | 17.88 | 17.33 | 17.57 | 886,897 | -0.24(-1.37%) |
May 21, 2003 | 16.94 | 17.87 | 16.66 | 17.81 | 940,734 | +0.91(+5.39%) |
May 20, 2003 | 17.15 | 17.26 | 16.61 | 16.90 | 788,234 | +0.21(+1.26%) |
May 19, 2003 | 15.88 | 17.07 | 15.81 | 16.69 | 1,182,766 | +1.09(+6.97%) |
May 16, 2003 | 15.66 | 16.01 | 15.56 | 15.60 | 564,227 | +0.27(+1.76%) |
May 15, 2003 | 16.01 | 16.19 | 15.32 | 15.33 | 759,418 | -0.56(-3.55%) |
May 14, 2003 | 15.06 | 16.14 | 15.05 | 15.90 | 833,296 | +0.84(+5.60%) |
May 13, 2003 | 15.31 | 15.53 | 14.98 | 15.05 | 672,495 | -0.35(-2.30%) |
May 12, 2003 | 15.26 | 15.67 | 14.96 | 15.41 | 1,088,966 | +0.67(+4.58%) |
May 09, 2003 | 14.47 | 14.78 | 14.29 | 14.73 | 443,071 | +0.06(+0.40%) |
May 08, 2003 | 14.27 | 14.91 | 14.25 | 14.67 | 870,532 | +0.53(+3.76%) |
May 07, 2003 | 14.67 | 14.97 | 14.05 | 14.14 | 605,495 | -0.37(-2.56%) |
May 06, 2003 | 14.59 | 14.72 | 14.06 | 14.51 | 719,929 | +0.17(+1.18%) |
May 05, 2003 | 13.87 | 14.50 | 13.83 | 14.34 | 434,732 | +0.22(+1.55%) |
May 02, 2003 | 14.17 | 14.21 | 13.62 | 14.12 | 479,439 | +0.25(+1.82%) |
May 01, 2003 | 13.62 | 14.12 | 13.51 | 13.87 | 700,837 | +0.42(+3.13%) |
Apr 30, 2003 | 13.58 | 13.84 | 13.45 | 13.45 | 567,310 | +0.30(+2.24%) |
Apr 29, 2003 | 13.01 | 13.16 | 12.73 | 13.16 | 469,715 | -0.01(-0.06%) |
Apr 28, 2003 | 13.14 | 13.28 | 12.83 | 13.16 | 578,457 | +0.05(+0.39%) |
Apr 25, 2003 | 13.65 | 14.12 | 13.11 | 13.11 | 1,047,579 | -0.95(-6.77%) |
Apr 24, 2003 | 14.72 | 15.12 | 14.00 | 14.07 | 797,247 | -0.61(-4.13%) |
Apr 23, 2003 | 14.59 | 14.88 | 14.50 | 14.67 | 332,275 | -0.05(-0.35%) |
Apr 22, 2003 | 14.72 | 15.06 | 14.50 | 14.72 | 517,860 | +0.00(+0.00%) |
Apr 21, 2003 | 15.09 | 15.14 | 14.55 | 14.72 | 573,832 | +0.06(+0.40%) |
Apr 17, 2003 | 14.84 | 15.13 | 14.43 | 14.66 | 1,173,873 | +0.19(+1.34%) |
Apr 16, 2003 | 13.50 | 14.51 | 13.50 | 14.47 | 1,071,771 | +0.81(+5.93%) |
Apr 15, 2003 | 13.00 | 13.70 | 13.00 | 13.66 | 485,368 | +0.68(+5.25%) |
Apr 14, 2003 | 13.11 | 13.39 | 12.86 | 12.98 | 315,554 | -0.18(-1.40%) |
Apr 11, 2003 | 12.99 | 13.65 | 12.99 | 13.16 | 561,737 | -0.10(-0.76%) |
Apr 10, 2003 | 13.16 | 13.44 | 12.99 | 13.26 | 1,284,987 | +0.36(+2.81%) |
Apr 09, 2003 | 12.39 | 13.10 | 12.15 | 12.90 | 1,355,070 | +0.76(+6.25%) |
Apr 08, 2003 | 11.95 | 12.25 | 11.82 | 12.14 | 601,344 | +0.34(+2.86%) |
Apr 07, 2003 | 11.30 | 12.11 | 11.13 | 11.81 | 679,966 | +0.27(+2.34%) |
Apr 04, 2003 | 11.30 | 11.70 | 11.30 | 11.54 | 446,472 | +0.02(+0.15%) |
Apr 03, 2003 | 11.11 | 11.72 | 11.11 | 11.52 | 327,413 | -0.05(-0.44%) |
Apr 02, 2003 | 10.99 | 11.60 | 10.99 | 11.57 | 485,487 | -0.15(-1.29%) |
Apr 01, 2003 | 12.27 | 12.38 | 11.66 | 11.72 | 610,594 | -0.67(-5.44%) |
Mar 31, 2003 | 12.62 | 12.65 | 12.03 | 12.40 | 895,163 | +0.48(+4.03%) |
Mar 28, 2003 | 11.21 | 11.97 | 11.18 | 11.92 | 969,220 | +0.83(+7.45%) |
Mar 27, 2003 | 11.47 | 11.55 | 11.00 | 11.09 | 408,961 | -0.29(-2.52%) |
Mar 26, 2003 | 11.49 | 11.69 | 11.30 | 11.38 | 371,467 | -0.07(-0.59%) |
Mar 25, 2003 | 11.88 | 11.89 | 11.22 | 11.44 | 646,189 | -0.15(-1.31%) |
Mar 24, 2003 | 11.76 | 11.91 | 11.39 | 11.60 | 1,181,250 | +0.57(+5.12%) |
Mar 21, 2003 | 11.72 | 12.13 | 11.00 | 11.03 | 1,068,420 | -0.70(-5.97%) |
Mar 20, 2003 | 11.97 | 12.39 | 11.38 | 11.73 | 58,830,024 | -0.28(-2.32%) |
Mar 19, 2003 | 12.65 | 12.65 | 11.81 | 12.01 | 741,490 | -0.44(-3.52%) |
Mar 18, 2003 | 12.27 | 12.74 | 12.24 | 12.45 | 732,952 | +0.08(+0.61%) |
Mar 17, 2003 | 12.87 | 13.03 | 12.02 | 12.37 | 1,542,043 | +0.52(+4.41%) |
Mar 14, 2003 | 11.36 | 11.93 | 11.29 | 11.85 | 968,301 | +0.56(+4.93%) |
Mar 13, 2003 | 11.00 | 11.72 | 10.86 | 11.29 | 1,472,707 | -0.29(-2.48%) |
Mar 12, 2003 | 10.88 | 12.01 | 10.68 | 11.58 | 1,990,785 | +0.15(+1.33%) |
Mar 11, 2003 | 11.57 | 11.95 | 11.30 | 11.43 | 1,585,244 | -0.67(-5.57%) |
Mar 10, 2003 | 13.10 | 13.36 | 11.92 | 12.10 | 1,874,829 | -0.89(-6.82%) |
Mar 07, 2003 | 13.66 | 13.87 | 12.56 | 12.99 | 2,172,853 | -0.19(-1.47%) |
Mar 06, 2003 | 13.67 | 14.24 | 12.94 | 13.18 | 3,321,091 | -0.06(-0.45%) |
Mar 05, 2003 | 12.19 | 13.28 | 12.04 | 13.24 | 4,040,072 | +1.47(+12.46%) |
Mar 04, 2003 | 11.23 | 12.16 | 10.85 | 11.77 | 5,208,372 | +0.73(+6.56%) |