Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.94 | 17.46 | 16.94 | 17.43 | 4,125,383 | +0.50(+2.95%) |
May 29, 2003 | 16.97 | 17.11 | 16.80 | 16.93 | 5,787,663 | -0.04(-0.24%) |
May 28, 2003 | 16.77 | 17.08 | 16.77 | 16.97 | 3,218,485 | +0.21(+1.27%) |
May 27, 2003 | 16.55 | 16.87 | 16.43 | 16.76 | 3,381,543 | +0.06(+0.37%) |
May 23, 2003 | 16.81 | 16.84 | 16.65 | 16.70 | 2,607,458 | -0.07(-0.41%) |
May 22, 2003 | 16.36 | 16.77 | 16.36 | 16.77 | 3,576,160 | +0.36(+2.17%) |
May 21, 2003 | 16.45 | 16.49 | 16.32 | 16.41 | 2,597,523 | -0.12(-0.70%) |
May 20, 2003 | 16.78 | 16.91 | 16.24 | 16.53 | 3,009,550 | -0.25(-1.51%) |
May 19, 2003 | 16.89 | 16.91 | 16.70 | 16.78 | 3,640,594 | -0.25(-1.45%) |
May 16, 2003 | 16.87 | 17.03 | 16.75 | 17.03 | 3,525,168 | +0.20(+1.18%) |
May 15, 2003 | 16.50 | 16.84 | 16.43 | 16.83 | 3,749,737 | +0.40(+2.46%) |
May 14, 2003 | 16.43 | 16.53 | 16.21 | 16.43 | 3,940,555 | +0.09(+0.54%) |
May 13, 2003 | 15.88 | 16.34 | 15.80 | 16.34 | 5,378,705 | +0.56(+3.56%) |
May 12, 2003 | 15.64 | 15.84 | 15.45 | 15.78 | 3,762,595 | +0.27(+1.77%) |
May 09, 2003 | 15.18 | 15.52 | 15.17 | 15.50 | 6,055,773 | +0.37(+2.44%) |
May 08, 2003 | 15.24 | 15.39 | 15.03 | 15.13 | 2,658,742 | -0.15(-0.98%) |
May 07, 2003 | 15.36 | 15.36 | 15.11 | 15.28 | 3,187,364 | -0.08(-0.53%) |
May 06, 2003 | 15.09 | 15.47 | 15.04 | 15.37 | 3,742,578 | +0.27(+1.81%) |
May 05, 2003 | 15.09 | 15.22 | 15.02 | 15.09 | 2,552,083 | -0.03(-0.23%) |
May 02, 2003 | 14.84 | 15.21 | 14.78 | 15.13 | 3,143,239 | +0.29(+1.94%) |
May 01, 2003 | 14.84 | 14.93 | 14.58 | 14.84 | 1,837,757 | -0.03(-0.18%) |
Apr 30, 2003 | 14.69 | 14.97 | 14.65 | 14.87 | 3,835,649 | +0.11(+0.74%) |
Apr 29, 2003 | 14.70 | 14.89 | 14.65 | 14.76 | 6,703,766 | +0.38(+2.67%) |
Apr 28, 2003 | 14.15 | 14.47 | 14.09 | 14.37 | 2,535,573 | +0.36(+2.59%) |
Apr 25, 2003 | 14.28 | 14.31 | 13.82 | 14.01 | 3,706,489 | -0.26(-1.82%) |
Apr 24, 2003 | 14.51 | 14.56 | 13.99 | 14.27 | 3,936,464 | -0.24(-1.65%) |
Apr 23, 2003 | 14.70 | 14.75 | 14.48 | 14.51 | 2,847,223 | -0.26(-1.76%) |
Apr 22, 2003 | 14.32 | 14.90 | 14.24 | 14.77 | 3,229,151 | +0.46(+3.20%) |
Apr 21, 2003 | 14.62 | 14.72 | 14.30 | 14.31 | 1,930,244 | -0.31(-2.15%) |
Apr 17, 2003 | 14.52 | 14.75 | 14.48 | 14.63 | 1,400,745 | +0.05(+0.33%) |
Apr 16, 2003 | 14.89 | 15.01 | 14.51 | 14.58 | 1,443,993 | -0.29(-1.98%) |
Apr 15, 2003 | 14.68 | 14.89 | 14.59 | 14.87 | 2,495,539 | +0.23(+1.54%) |
Apr 14, 2003 | 14.27 | 14.68 | 14.26 | 14.65 | 1,461,234 | +0.34(+2.39%) |
Apr 11, 2003 | 14.48 | 14.65 | 14.30 | 14.30 | 1,249,230 | -0.12(-0.81%) |
Apr 10, 2003 | 14.32 | 14.44 | 14.16 | 14.42 | 2,309,981 | +0.05(+0.38%) |
Apr 09, 2003 | 14.37 | 14.65 | 14.28 | 14.37 | 2,188,564 | -0.01(-0.10%) |
Apr 08, 2003 | 14.44 | 14.48 | 14.34 | 14.38 | 1,827,821 | +0.01(+0.10%) |
Apr 07, 2003 | 14.75 | 14.88 | 14.34 | 14.37 | 2,351,622 | -0.08(-0.52%) |
Apr 04, 2003 | 14.60 | 14.75 | 14.30 | 14.44 | 3,041,255 | -0.03(-0.24%) |
Apr 03, 2003 | 14.98 | 14.98 | 14.43 | 14.48 | 3,439,840 | -0.50(-3.34%) |
Apr 02, 2003 | 14.54 | 14.99 | 14.50 | 14.98 | 2,472,746 | +0.60(+4.19%) |
Apr 01, 2003 | 14.50 | 14.66 | 14.32 | 14.37 | 2,886,818 | -0.12(-0.85%) |
Mar 31, 2003 | 14.70 | 14.82 | 14.41 | 14.50 | 1,883,635 | -0.38(-2.58%) |
Mar 28, 2003 | 14.85 | 14.99 | 14.73 | 14.88 | 1,841,263 | -0.07(-0.46%) |
Mar 27, 2003 | 14.85 | 14.95 | 14.69 | 14.95 | 2,487,795 | -0.03(-0.23%) |
Mar 26, 2003 | 14.85 | 15.06 | 14.72 | 14.98 | 1,886,411 | -0.04(-0.27%) |
Mar 25, 2003 | 14.72 | 15.16 | 14.63 | 15.02 | 2,659,327 | +0.23(+1.53%) |
Mar 24, 2003 | 15.26 | 15.27 | 14.71 | 14.80 | 2,637,995 | -0.67(-4.34%) |
Mar 21, 2003 | 15.06 | 15.47 | 14.84 | 15.47 | 4,876,090 | +0.51(+3.39%) |
Mar 20, 2003 | 14.83 | 15.08 | 14.58 | 14.96 | 3,620,139 | +0.15(+1.02%) |
Mar 19, 2003 | 15.13 | 15.14 | 14.70 | 14.81 | 3,629,928 | -0.27(-1.77%) |
Mar 18, 2003 | 15.08 | 15.11 | 14.80 | 15.08 | 2,505,620 | -0.03(-0.23%) |
Mar 17, 2003 | 14.63 | 15.11 | 14.61 | 15.11 | 3,520,054 | +0.57(+3.91%) |
Mar 14, 2003 | 14.32 | 14.69 | 14.17 | 14.54 | 2,587,003 | +0.16(+1.14%) |
Mar 13, 2003 | 14.00 | 14.40 | 13.77 | 14.38 | 3,872,469 | +0.71(+5.16%) |
Mar 12, 2003 | 13.59 | 13.72 | 13.45 | 13.67 | 2,071,385 | +0.08(+0.60%) |
Mar 11, 2003 | 13.65 | 13.83 | 13.56 | 13.59 | 2,892,078 | -0.03(-0.20%) |
Mar 10, 2003 | 13.60 | 13.72 | 13.41 | 13.62 | 1,801,814 | -0.07(-0.50%) |
Mar 07, 2003 | 13.49 | 13.85 | 13.45 | 13.69 | 3,536,564 | +0.02(+0.15%) |
Mar 06, 2003 | 13.67 | 13.74 | 13.42 | 13.67 | 2,354,544 | +0.00(+0.00%) |
Mar 05, 2003 | 13.46 | 13.71 | 13.46 | 13.67 | 2,790,971 | +0.17(+1.27%) |
Mar 04, 2003 | 13.49 | 13.56 | 13.41 | 13.50 | 2,932,258 | -0.10(-0.76%) |