Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.15 | 16.76 | 16.15 | 16.58 | 1,010,408 | +0.43(+2.66%) |
May 29, 2003 | 16.20 | 16.29 | 15.91 | 16.15 | 1,498,679 | -0.15(-0.89%) |
May 28, 2003 | 16.65 | 16.69 | 16.15 | 16.30 | 1,124,078 | -0.35(-2.10%) |
May 27, 2003 | 16.46 | 16.74 | 16.37 | 16.65 | 1,289,577 | +0.21(+1.29%) |
May 23, 2003 | 16.37 | 16.45 | 16.05 | 16.44 | 916,210 | +0.07(+0.40%) |
May 22, 2003 | 16.08 | 16.59 | 16.08 | 16.37 | 2,122,421 | +0.29(+1.81%) |
May 21, 2003 | 15.19 | 16.19 | 15.13 | 16.08 | 2,401,589 | +0.89(+5.86%) |
May 20, 2003 | 15.51 | 15.61 | 15.03 | 15.19 | 1,920,723 | -0.31(-2.02%) |
May 19, 2003 | 15.86 | 16.00 | 15.45 | 15.51 | 1,139,709 | -0.50(-3.14%) |
May 16, 2003 | 15.80 | 16.01 | 15.37 | 16.01 | 1,594,249 | +0.20(+1.25%) |
May 15, 2003 | 15.67 | 15.83 | 15.39 | 15.81 | 1,592,329 | +0.09(+0.60%) |
May 14, 2003 | 15.18 | 15.72 | 15.10 | 15.72 | 2,028,770 | +0.54(+3.56%) |
May 13, 2003 | 14.41 | 15.28 | 14.37 | 15.18 | 1,870,401 | +0.73(+5.05%) |
May 12, 2003 | 14.40 | 14.67 | 14.28 | 14.45 | 1,001,085 | -0.01(-0.05%) |
May 09, 2003 | 14.33 | 14.59 | 14.08 | 14.45 | 1,083,903 | +0.17(+1.17%) |
May 08, 2003 | 14.19 | 14.48 | 14.02 | 14.29 | 1,219,236 | +0.03(+0.20%) |
May 07, 2003 | 13.47 | 14.31 | 13.47 | 14.26 | 1,481,951 | +0.51(+3.71%) |
May 06, 2003 | 13.89 | 13.93 | 13.69 | 13.75 | 861,226 | -0.08(-0.58%) |
May 05, 2003 | 13.82 | 13.92 | 13.71 | 13.83 | 532,010 | +0.09(+0.64%) |
May 02, 2003 | 13.57 | 13.82 | 13.48 | 13.74 | 991,212 | +0.13(+0.96%) |
May 01, 2003 | 13.71 | 13.80 | 13.35 | 13.61 | 976,404 | +0.01(+0.11%) |
Apr 30, 2003 | 13.73 | 13.83 | 13.59 | 13.59 | 1,318,509 | -0.07(-0.48%) |
Apr 29, 2003 | 13.78 | 13.87 | 13.58 | 13.66 | 1,228,286 | -0.21(-1.52%) |
Apr 28, 2003 | 14.02 | 14.11 | 13.77 | 13.87 | 1,086,234 | -0.18(-1.30%) |
Apr 25, 2003 | 14.15 | 14.24 | 14.00 | 14.05 | 597,415 | -0.20(-1.38%) |
Apr 24, 2003 | 14.22 | 14.38 | 14.02 | 14.25 | 886,455 | -0.16(-1.11%) |
Apr 23, 2003 | 14.65 | 14.87 | 14.18 | 14.41 | 994,092 | -0.09(-0.60%) |
Apr 22, 2003 | 14.35 | 14.59 | 14.26 | 14.50 | 827,358 | +0.04(+0.30%) |
Apr 21, 2003 | 14.29 | 14.59 | 14.27 | 14.45 | 562,313 | +0.09(+0.66%) |
Apr 17, 2003 | 13.86 | 14.47 | 13.68 | 14.36 | 1,080,064 | +0.50(+3.63%) |
Apr 16, 2003 | 14.08 | 14.22 | 13.82 | 13.86 | 985,865 | -0.22(-1.55%) |
Apr 15, 2003 | 14.26 | 14.33 | 13.94 | 14.08 | 748,791 | -0.16(-1.13%) |
Apr 14, 2003 | 14.46 | 14.48 | 14.21 | 14.24 | 872,881 | -0.24(-1.66%) |
Apr 11, 2003 | 14.43 | 14.48 | 14.02 | 14.48 | 1,386,244 | +0.04(+0.30%) |
Apr 10, 2003 | 13.96 | 14.43 | 13.93 | 14.43 | 1,389,535 | +0.60(+4.32%) |
Apr 09, 2003 | 13.71 | 13.87 | 13.64 | 13.84 | 1,000,536 | +0.24(+1.77%) |
Apr 08, 2003 | 13.95 | 13.95 | 13.59 | 13.59 | 1,192,636 | -0.25(-1.79%) |
Apr 07, 2003 | 13.84 | 14.09 | 13.79 | 13.84 | 1,332,083 | +0.00(+0.00%) |
Apr 04, 2003 | 14.06 | 14.17 | 13.84 | 13.84 | 1,195,241 | -0.22(-1.56%) |
Apr 03, 2003 | 14.31 | 14.40 | 14.03 | 14.06 | 1,310,007 | -0.25(-1.73%) |
Apr 02, 2003 | 14.26 | 14.33 | 14.05 | 14.31 | 1,359,780 | +0.05(+0.36%) |
Apr 01, 2003 | 14.20 | 14.37 | 14.08 | 14.26 | 1,030,153 | +0.10(+0.72%) |
Mar 31, 2003 | 14.44 | 14.45 | 14.14 | 14.16 | 1,293,828 | -0.33(-2.27%) |
Mar 28, 2003 | 14.45 | 14.70 | 14.42 | 14.48 | 1,376,509 | -0.07(-0.45%) |
Mar 27, 2003 | 14.19 | 14.64 | 14.15 | 14.55 | 1,138,064 | +0.36(+2.57%) |
Mar 26, 2003 | 14.27 | 14.31 | 14.04 | 14.19 | 634,984 | +0.00(+0.00%) |
Mar 25, 2003 | 14.22 | 14.48 | 14.15 | 14.19 | 990,938 | +0.04(+0.26%) |
Mar 24, 2003 | 14.51 | 14.86 | 14.10 | 14.15 | 1,299,998 | -0.46(-3.15%) |
Mar 21, 2003 | 14.67 | 14.86 | 14.57 | 14.61 | 1,221,430 | -0.36(-2.39%) |
Mar 20, 2003 | 14.62 | 15.11 | 14.45 | 14.97 | 1,525,143 | +0.34(+2.34%) |
Mar 19, 2003 | 14.83 | 14.99 | 14.50 | 14.62 | 1,251,047 | -0.20(-1.38%) |
Mar 18, 2003 | 14.43 | 14.86 | 14.16 | 14.83 | 2,926,195 | +0.40(+2.78%) |
Mar 17, 2003 | 14.56 | 14.80 | 14.30 | 14.43 | 1,918,940 | -0.09(-0.65%) |
Mar 14, 2003 | 14.62 | 14.73 | 14.29 | 14.52 | 1,291,634 | -0.10(-0.70%) |
Mar 13, 2003 | 14.84 | 15.03 | 14.57 | 14.62 | 1,697,635 | -0.12(-0.84%) |
Mar 12, 2003 | 14.84 | 14.86 | 14.50 | 14.75 | 1,293,828 | -0.17(-1.13%) |
Mar 11, 2003 | 15.45 | 15.66 | 14.86 | 14.91 | 1,191,950 | -0.53(-3.45%) |
Mar 10, 2003 | 15.75 | 15.85 | 15.43 | 15.45 | 1,000,536 | -0.35(-2.22%) |
Mar 07, 2003 | 15.91 | 16.10 | 15.61 | 15.80 | 1,665,687 | -0.25(-1.55%) |
Mar 06, 2003 | 15.69 | 16.04 | 15.66 | 16.04 | 1,411,473 | +0.36(+2.28%) |
Mar 05, 2003 | 16.01 | 16.01 | 15.57 | 15.69 | 942,399 | -0.22(-1.38%) |
Mar 04, 2003 | 16.04 | 16.19 | 15.78 | 15.91 | 800,209 | -0.14(-0.86%) |