Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.80 | 14.12 | 13.80 | 14.08 | 1,518,307 | +0.32(+2.34%) |
May 29, 2003 | 14.07 | 14.12 | 13.53 | 13.76 | 2,817,835 | -0.20(-1.41%) |
May 28, 2003 | 14.22 | 14.22 | 13.95 | 13.96 | 2,457,506 | -0.25(-1.77%) |
May 27, 2003 | 14.37 | 14.37 | 13.99 | 14.21 | 2,805,880 | -0.16(-1.13%) |
May 23, 2003 | 13.99 | 14.45 | 13.98 | 14.37 | 2,175,842 | +0.38(+2.72%) |
May 22, 2003 | 13.92 | 14.02 | 13.80 | 13.99 | 1,330,133 | +0.05(+0.39%) |
May 21, 2003 | 13.63 | 13.94 | 13.58 | 13.94 | 1,595,059 | +0.30(+2.21%) |
May 20, 2003 | 13.63 | 13.77 | 13.51 | 13.63 | 1,262,705 | +0.05(+0.40%) |
May 19, 2003 | 13.74 | 13.76 | 13.45 | 13.58 | 1,360,977 | -0.22(-1.61%) |
May 16, 2003 | 13.77 | 13.87 | 13.62 | 13.80 | 1,300,005 | +0.03(+0.24%) |
May 15, 2003 | 13.68 | 13.80 | 13.64 | 13.77 | 1,463,552 | +0.18(+1.29%) |
May 14, 2003 | 13.67 | 13.74 | 13.51 | 13.59 | 1,327,502 | -0.08(-0.58%) |
May 13, 2003 | 13.57 | 13.76 | 13.55 | 13.67 | 1,617,296 | +0.08(+0.62%) |
May 12, 2003 | 13.53 | 13.66 | 13.53 | 13.59 | 3,234,353 | +0.13(+0.96%) |
May 09, 2003 | 13.17 | 13.47 | 13.17 | 13.46 | 2,122,522 | +0.33(+2.48%) |
May 08, 2003 | 13.01 | 13.18 | 12.97 | 13.13 | 1,396,125 | +0.06(+0.48%) |
May 07, 2003 | 13.07 | 13.13 | 12.91 | 13.07 | 1,618,252 | -0.04(-0.29%) |
May 06, 2003 | 12.94 | 13.26 | 12.94 | 13.11 | 1,397,560 | +0.08(+0.61%) |
May 05, 2003 | 13.04 | 13.15 | 12.90 | 13.03 | 1,598,168 | -0.08(-0.57%) |
May 02, 2003 | 12.65 | 13.18 | 12.63 | 13.10 | 2,072,549 | +0.39(+3.06%) |
May 01, 2003 | 12.53 | 12.80 | 12.33 | 12.71 | 4,173,791 | +0.40(+3.23%) |
Apr 30, 2003 | 12.28 | 12.40 | 12.04 | 12.32 | 2,373,580 | +0.04(+0.34%) |
Apr 29, 2003 | 12.37 | 12.38 | 12.13 | 12.28 | 1,455,901 | -0.06(-0.51%) |
Apr 28, 2003 | 12.02 | 12.40 | 12.02 | 12.34 | 1,788,255 | +0.34(+2.86%) |
Apr 25, 2003 | 12.07 | 12.17 | 11.92 | 11.99 | 1,133,589 | -0.16(-1.31%) |
Apr 24, 2003 | 12.35 | 12.42 | 12.12 | 12.15 | 2,349,670 | -0.23(-1.86%) |
Apr 23, 2003 | 11.98 | 12.42 | 11.97 | 12.38 | 2,940,256 | +0.38(+3.17%) |
Apr 22, 2003 | 12.09 | 12.12 | 11.78 | 12.00 | 2,446,268 | -0.13(-1.07%) |
Apr 21, 2003 | 12.25 | 12.30 | 12.04 | 12.13 | 1,600,798 | -0.13(-1.02%) |
Apr 17, 2003 | 12.08 | 12.33 | 12.04 | 12.26 | 1,591,234 | +0.20(+1.70%) |
Apr 16, 2003 | 12.17 | 12.21 | 11.97 | 12.05 | 2,330,781 | +0.03(+0.24%) |
Apr 15, 2003 | 11.83 | 12.07 | 11.79 | 12.02 | 2,928,062 | +0.20(+1.66%) |
Apr 14, 2003 | 11.57 | 11.83 | 11.56 | 11.83 | 1,563,019 | +0.29(+2.54%) |
Apr 11, 2003 | 11.73 | 11.79 | 11.43 | 11.53 | 1,193,126 | -0.10(-0.86%) |
Apr 10, 2003 | 11.69 | 11.70 | 11.49 | 11.64 | 1,186,670 | +0.05(+0.40%) |
Apr 09, 2003 | 11.77 | 12.00 | 11.51 | 11.59 | 1,981,211 | -0.19(-1.60%) |
Apr 08, 2003 | 11.79 | 11.84 | 11.71 | 11.78 | 2,017,794 | +0.05(+0.46%) |
Apr 07, 2003 | 11.96 | 12.09 | 11.68 | 11.72 | 1,860,225 | +0.01(+0.11%) |
Apr 04, 2003 | 11.75 | 11.86 | 11.54 | 11.71 | 2,423,314 | +0.00(+0.00%) |
Apr 03, 2003 | 11.98 | 11.98 | 11.68 | 11.71 | 1,093,659 | -0.20(-1.72%) |
Apr 02, 2003 | 11.66 | 11.96 | 11.57 | 11.92 | 1,948,932 | +0.25(+2.15%) |
Apr 01, 2003 | 11.53 | 11.71 | 11.46 | 11.66 | 3,110,498 | +0.12(+1.05%) |
Mar 31, 2003 | 11.69 | 11.71 | 11.46 | 11.54 | 1,077,878 | -0.18(-1.57%) |
Mar 28, 2003 | 11.82 | 11.86 | 11.69 | 11.73 | 1,120,678 | -0.09(-0.78%) |
Mar 27, 2003 | 11.87 | 11.90 | 11.73 | 11.82 | 1,393,973 | -0.04(-0.35%) |
Mar 26, 2003 | 11.78 | 11.94 | 11.67 | 11.86 | 2,280,808 | +0.00(+0.04%) |
Mar 25, 2003 | 11.72 | 12.02 | 11.59 | 11.86 | 2,027,598 | +0.14(+1.21%) |
Mar 24, 2003 | 12.04 | 12.06 | 11.64 | 11.71 | 1,155,348 | -0.51(-4.14%) |
Mar 21, 2003 | 11.95 | 12.22 | 11.81 | 12.22 | 2,510,587 | +0.46(+3.87%) |
Mar 20, 2003 | 11.71 | 11.77 | 11.45 | 11.76 | 1,685,679 | +0.06(+0.50%) |
Mar 19, 2003 | 11.65 | 11.76 | 11.45 | 11.71 | 1,526,437 | +0.10(+0.83%) |
Mar 18, 2003 | 11.61 | 11.67 | 11.47 | 11.61 | 1,410,710 | +0.03(+0.25%) |
Mar 17, 2003 | 11.19 | 11.61 | 11.17 | 11.58 | 1,965,909 | +0.31(+2.75%) |
Mar 14, 2003 | 11.27 | 11.34 | 11.10 | 11.27 | 1,110,875 | +0.08(+0.71%) |
Mar 13, 2003 | 10.96 | 11.21 | 10.78 | 11.19 | 1,176,389 | +0.42(+3.88%) |
Mar 12, 2003 | 10.64 | 10.79 | 10.56 | 10.77 | 2,059,637 | +0.10(+0.98%) |
Mar 11, 2003 | 10.75 | 10.85 | 10.64 | 10.67 | 1,440,598 | -0.09(-0.85%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.70 | 10.76 | 1,861,181 | -0.31(-2.80%) |
Mar 07, 2003 | 11.07 | 11.10 | 10.87 | 11.07 | 1,805,470 | +0.00(+0.04%) |
Mar 06, 2003 | 11.57 | 11.57 | 10.82 | 11.07 | 4,179,290 | -0.53(-4.58%) |
Mar 05, 2003 | 11.49 | 11.63 | 11.44 | 11.60 | 2,508,435 | +0.09(+0.76%) |
Mar 04, 2003 | 11.43 | 11.54 | 11.40 | 11.51 | 4,427,002 | +0.10(+0.92%) |