Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.23 | 14.30 | 14.07 | 14.21 | 4,597,884 | +0.04(+0.30%) |
May 29, 2003 | 14.58 | 14.58 | 14.16 | 14.17 | 4,897,359 | -0.35(-2.41%) |
May 28, 2003 | 14.71 | 14.73 | 14.46 | 14.52 | 3,314,857 | -0.12(-0.85%) |
May 27, 2003 | 14.81 | 14.81 | 14.60 | 14.64 | 1,679,121 | -0.19(-1.27%) |
May 23, 2003 | 14.56 | 14.88 | 14.50 | 14.83 | 1,772,692 | +0.24(+1.67%) |
May 22, 2003 | 14.31 | 14.60 | 14.29 | 14.58 | 2,391,810 | +0.27(+1.91%) |
May 21, 2003 | 14.43 | 14.52 | 14.27 | 14.31 | 2,549,403 | -0.20(-1.41%) |
May 20, 2003 | 14.32 | 14.54 | 14.32 | 14.52 | 2,623,979 | +0.12(+0.86%) |
May 19, 2003 | 14.18 | 14.48 | 14.18 | 14.39 | 1,766,595 | +0.00(+0.03%) |
May 16, 2003 | 14.28 | 14.39 | 14.21 | 14.39 | 2,772,426 | +0.09(+0.66%) |
May 15, 2003 | 14.20 | 14.30 | 14.03 | 14.29 | 2,153,543 | +0.04(+0.30%) |
May 14, 2003 | 14.30 | 14.34 | 14.20 | 14.25 | 1,362,527 | -0.05(-0.33%) |
May 13, 2003 | 14.14 | 14.37 | 14.10 | 14.30 | 1,635,970 | +0.17(+1.24%) |
May 12, 2003 | 14.09 | 14.23 | 14.09 | 14.12 | 2,047,777 | +0.01(+0.06%) |
May 09, 2003 | 14.18 | 14.18 | 14.08 | 14.11 | 1,518,948 | -0.02(-0.15%) |
May 08, 2003 | 14.11 | 14.35 | 14.08 | 14.14 | 1,156,154 | -0.06(-0.45%) |
May 07, 2003 | 14.24 | 14.36 | 14.16 | 14.20 | 1,748,303 | -0.14(-1.01%) |
May 06, 2003 | 14.25 | 14.54 | 14.22 | 14.34 | 1,599,152 | +0.10(+0.69%) |
May 05, 2003 | 14.40 | 14.59 | 14.21 | 14.25 | 3,059,237 | -0.15(-1.07%) |
May 02, 2003 | 13.76 | 14.41 | 13.76 | 14.40 | 3,519,354 | +0.61(+4.39%) |
May 01, 2003 | 13.77 | 13.94 | 13.72 | 13.79 | 2,828,475 | -0.06(-0.46%) |
Apr 30, 2003 | 13.11 | 14.12 | 13.11 | 13.86 | 12,074,665 | +0.94(+7.26%) |
Apr 29, 2003 | 12.81 | 13.01 | 12.76 | 12.92 | 7,354,364 | +0.17(+1.34%) |
Apr 28, 2003 | 12.96 | 12.96 | 12.75 | 12.75 | 4,220,551 | -0.17(-1.32%) |
Apr 25, 2003 | 12.86 | 13.01 | 12.79 | 12.92 | 1,821,237 | -0.04(-0.33%) |
Apr 24, 2003 | 13.11 | 13.20 | 12.96 | 12.96 | 1,451,642 | -0.21(-1.62%) |
Apr 23, 2003 | 13.18 | 13.25 | 13.11 | 13.18 | 2,063,021 | +0.06(+0.49%) |
Apr 22, 2003 | 12.94 | 13.22 | 12.84 | 13.11 | 2,045,198 | +0.17(+1.35%) |
Apr 21, 2003 | 13.01 | 13.03 | 12.92 | 12.94 | 599,887 | -0.07(-0.52%) |
Apr 17, 2003 | 13.04 | 13.05 | 12.81 | 13.01 | 1,204,230 | +0.00(+0.00%) |
Apr 16, 2003 | 12.77 | 13.04 | 12.77 | 13.01 | 3,620,429 | +0.26(+2.01%) |
Apr 15, 2003 | 12.78 | 12.80 | 12.67 | 12.75 | 2,016,821 | -0.03(-0.27%) |
Apr 14, 2003 | 12.60 | 12.79 | 12.57 | 12.78 | 1,116,521 | +0.19(+1.49%) |
Apr 11, 2003 | 12.49 | 12.66 | 12.39 | 12.60 | 6,007,784 | +0.10(+0.82%) |
Apr 10, 2003 | 12.43 | 12.55 | 12.33 | 12.49 | 1,138,097 | +0.07(+0.55%) |
Apr 09, 2003 | 12.66 | 12.71 | 12.37 | 12.43 | 2,302,460 | -0.17(-1.39%) |
Apr 08, 2003 | 12.49 | 12.63 | 12.37 | 12.60 | 1,233,544 | +0.00(+0.00%) |
Apr 07, 2003 | 12.98 | 12.98 | 12.60 | 12.60 | 1,500,187 | -0.16(-1.24%) |
Apr 04, 2003 | 12.75 | 12.79 | 12.55 | 12.76 | 1,801,772 | +0.19(+1.49%) |
Apr 03, 2003 | 12.84 | 12.84 | 12.53 | 12.57 | 2,351,708 | -0.21(-1.67%) |
Apr 02, 2003 | 12.79 | 12.84 | 12.73 | 12.78 | 3,993,541 | +0.20(+1.63%) |
Apr 01, 2003 | 13.01 | 13.01 | 12.45 | 12.58 | 4,087,347 | -0.37(-2.83%) |
Mar 31, 2003 | 12.94 | 13.05 | 12.84 | 12.95 | 2,594,195 | -0.27(-2.06%) |
Mar 28, 2003 | 12.88 | 13.22 | 12.81 | 13.22 | 3,050,325 | +0.24(+1.87%) |
Mar 27, 2003 | 12.92 | 13.10 | 12.88 | 12.98 | 2,328,491 | +0.03(+0.26%) |
Mar 26, 2003 | 12.77 | 13.10 | 12.77 | 12.94 | 1,476,032 | +0.13(+1.00%) |
Mar 25, 2003 | 12.82 | 12.95 | 12.70 | 12.81 | 1,767,533 | -0.00(-0.03%) |
Mar 24, 2003 | 13.07 | 13.07 | 12.67 | 12.82 | 1,332,744 | -0.36(-2.72%) |
Mar 21, 2003 | 13.07 | 13.24 | 12.97 | 13.18 | 1,627,762 | +0.30(+2.32%) |
Mar 20, 2003 | 12.74 | 12.98 | 12.66 | 12.88 | 2,451,611 | +0.10(+0.80%) |
Mar 19, 2003 | 12.57 | 12.80 | 12.56 | 12.78 | 1,653,324 | +0.15(+1.22%) |
Mar 18, 2003 | 12.60 | 12.78 | 12.55 | 12.62 | 2,300,818 | -0.00(-0.03%) |
Mar 17, 2003 | 12.09 | 12.66 | 12.05 | 12.63 | 3,079,874 | +0.51(+4.19%) |
Mar 14, 2003 | 12.02 | 12.18 | 11.94 | 12.12 | 1,605,249 | +0.12(+0.96%) |
Mar 13, 2003 | 11.83 | 12.00 | 11.79 | 12.00 | 1,350,801 | +0.29(+2.44%) |
Mar 12, 2003 | 11.56 | 11.77 | 11.51 | 11.72 | 2,150,495 | +0.19(+1.66%) |
Mar 11, 2003 | 11.77 | 11.82 | 11.51 | 11.53 | 2,179,809 | -0.23(-1.92%) |
Mar 10, 2003 | 11.81 | 11.86 | 11.68 | 11.75 | 1,686,391 | -0.17(-1.40%) |
Mar 07, 2003 | 11.68 | 12.04 | 11.62 | 11.92 | 1,699,524 | +0.11(+0.90%) |
Mar 06, 2003 | 11.94 | 12.00 | 11.73 | 11.81 | 2,909,148 | -0.17(-1.39%) |
Mar 05, 2003 | 11.97 | 12.05 | 11.82 | 11.98 | 3,081,516 | -0.05(-0.39%) |
Mar 04, 2003 | 12.05 | 12.11 | 11.98 | 12.02 | 3,224,335 | -0.23(-1.84%) |