Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.66 | 16.81 | 16.58 | 16.81 | 6,013,125 | +0.11(+0.65%) |
May 29, 2003 | 16.52 | 16.87 | 16.43 | 16.70 | 9,671,656 | +0.05(+0.29%) |
May 28, 2003 | 16.07 | 16.70 | 16.01 | 16.65 | 10,168,638 | +0.57(+3.52%) |
May 27, 2003 | 15.41 | 16.22 | 15.34 | 16.08 | 10,223,699 | +0.59(+3.83%) |
May 23, 2003 | 15.50 | 15.58 | 15.40 | 15.49 | 3,185,002 | -0.07(-0.46%) |
May 22, 2003 | 15.23 | 15.69 | 15.20 | 15.56 | 5,747,606 | +0.28(+1.86%) |
May 21, 2003 | 14.94 | 15.33 | 14.92 | 15.28 | 7,678,837 | +0.41(+2.75%) |
May 20, 2003 | 14.91 | 15.01 | 14.77 | 14.87 | 5,590,782 | +0.06(+0.41%) |
May 19, 2003 | 15.20 | 15.21 | 14.79 | 14.81 | 4,303,975 | -0.43(-2.85%) |
May 16, 2003 | 15.37 | 15.47 | 15.23 | 15.24 | 4,212,613 | -0.13(-0.85%) |
May 15, 2003 | 15.21 | 15.52 | 15.20 | 15.37 | 8,126,875 | +0.22(+1.44%) |
May 14, 2003 | 14.85 | 15.20 | 14.66 | 15.15 | 10,864,656 | +0.38(+2.61%) |
May 13, 2003 | 14.97 | 15.04 | 14.73 | 14.77 | 8,458,672 | -0.34(-2.22%) |
May 12, 2003 | 15.10 | 15.22 | 14.69 | 15.10 | 8,870,206 | +0.01(+0.08%) |
May 09, 2003 | 15.18 | 15.20 | 14.94 | 15.09 | 6,854,138 | -0.06(-0.39%) |
May 08, 2003 | 15.14 | 15.51 | 15.08 | 15.15 | 8,566,144 | -0.20(-1.29%) |
May 07, 2003 | 15.50 | 15.69 | 15.15 | 15.35 | 25,607,274 | +0.21(+1.39%) |
May 06, 2003 | 15.32 | 15.54 | 15.01 | 15.14 | 10,750,658 | -0.10(-0.64%) |
May 05, 2003 | 15.20 | 15.51 | 15.12 | 15.24 | 7,577,279 | +0.09(+0.58%) |
May 02, 2003 | 14.44 | 15.25 | 14.42 | 15.15 | 7,432,488 | +0.69(+4.78%) |
May 01, 2003 | 14.50 | 14.56 | 14.30 | 14.46 | 5,041,187 | -0.04(-0.30%) |
Apr 30, 2003 | 14.53 | 14.63 | 14.39 | 14.50 | 4,663,098 | -0.10(-0.65%) |
Apr 29, 2003 | 14.75 | 14.93 | 14.42 | 14.60 | 7,667,621 | -0.33(-2.22%) |
Apr 28, 2003 | 14.60 | 14.97 | 14.60 | 14.93 | 5,324,448 | +0.35(+2.37%) |
Apr 25, 2003 | 14.59 | 14.67 | 14.42 | 14.58 | 3,996,854 | -0.13(-0.87%) |
Apr 24, 2003 | 14.80 | 14.92 | 14.61 | 14.71 | 5,915,645 | -0.25(-1.64%) |
Apr 23, 2003 | 15.08 | 15.09 | 14.79 | 14.95 | 5,507,171 | -0.15(-1.02%) |
Apr 22, 2003 | 14.81 | 15.17 | 14.74 | 15.11 | 7,319,306 | +0.27(+1.83%) |
Apr 21, 2003 | 14.76 | 14.92 | 14.51 | 14.84 | 4,026,016 | +0.13(+0.87%) |
Apr 17, 2003 | 14.44 | 14.83 | 14.28 | 14.71 | 4,872,740 | +0.26(+1.78%) |
Apr 16, 2003 | 14.47 | 14.69 | 14.37 | 14.45 | 3,922,622 | -0.04(-0.29%) |
Apr 15, 2003 | 14.42 | 14.61 | 14.24 | 14.49 | 3,974,217 | +0.07(+0.49%) |
Apr 14, 2003 | 14.26 | 14.49 | 14.16 | 14.42 | 4,565,007 | +0.17(+1.19%) |
Apr 11, 2003 | 14.16 | 14.40 | 14.07 | 14.25 | 5,054,239 | +0.14(+0.99%) |
Apr 10, 2003 | 14.07 | 14.14 | 13.90 | 14.11 | 3,624,271 | +0.10(+0.72%) |
Apr 09, 2003 | 14.23 | 14.39 | 13.78 | 14.01 | 9,632,094 | -0.20(-1.41%) |
Apr 08, 2003 | 14.49 | 14.52 | 14.15 | 14.21 | 7,665,174 | -0.34(-2.33%) |
Apr 07, 2003 | 14.77 | 14.93 | 14.45 | 14.55 | 5,671,947 | +0.11(+0.78%) |
Apr 04, 2003 | 14.66 | 14.69 | 14.23 | 14.44 | 6,158,732 | -0.19(-1.32%) |
Apr 03, 2003 | 14.72 | 14.75 | 14.45 | 14.63 | 7,567,491 | -0.19(-1.27%) |
Apr 02, 2003 | 14.60 | 14.98 | 14.58 | 14.82 | 9,263,997 | +0.38(+2.61%) |
Apr 01, 2003 | 14.31 | 14.46 | 14.17 | 14.44 | 5,655,021 | +0.07(+0.46%) |
Mar 31, 2003 | 14.37 | 14.47 | 14.08 | 14.38 | 8,248,579 | -0.27(-1.86%) |
Mar 28, 2003 | 14.51 | 14.73 | 14.50 | 14.65 | 6,085,912 | -0.01(-0.05%) |
Mar 27, 2003 | 14.48 | 14.82 | 14.31 | 14.66 | 8,361,655 | +0.05(+0.37%) |
Mar 26, 2003 | 14.35 | 14.71 | 14.28 | 14.60 | 6,704,665 | +0.22(+1.52%) |
Mar 25, 2003 | 14.08 | 14.58 | 13.98 | 14.38 | 6,447,054 | +0.29(+2.05%) |
Mar 24, 2003 | 14.36 | 14.40 | 14.00 | 14.10 | 6,555,813 | -0.41(-2.81%) |
Mar 21, 2003 | 14.68 | 14.71 | 14.42 | 14.50 | 8,224,040 | +0.05(+0.34%) |
Mar 20, 2003 | 14.30 | 14.64 | 14.13 | 14.45 | 6,778,751 | +0.11(+0.77%) |
Mar 19, 2003 | 14.29 | 14.39 | 14.09 | 14.34 | 5,859,236 | +0.02(+0.12%) |
Mar 18, 2003 | 14.32 | 14.46 | 14.18 | 14.33 | 6,485,361 | -0.02(-0.17%) |
Mar 17, 2003 | 13.83 | 14.56 | 13.77 | 14.35 | 11,432,224 | +0.50(+3.63%) |
Mar 14, 2003 | 13.94 | 14.24 | 13.74 | 13.85 | 8,295,098 | -0.06(-0.46%) |
Mar 13, 2003 | 13.31 | 13.96 | 13.25 | 13.91 | 8,800,053 | +0.73(+5.56%) |
Mar 12, 2003 | 13.00 | 13.23 | 12.92 | 13.18 | 4,570,107 | +0.16(+1.26%) |
Mar 11, 2003 | 13.12 | 13.17 | 12.98 | 13.01 | 3,203,152 | -0.09(-0.65%) |
Mar 10, 2003 | 13.21 | 13.35 | 13.03 | 13.10 | 3,479,887 | -0.18(-1.33%) |
Mar 07, 2003 | 13.10 | 13.39 | 13.07 | 13.28 | 5,416,625 | +0.05(+0.39%) |
Mar 06, 2003 | 12.92 | 13.31 | 12.87 | 13.22 | 7,694,336 | +0.28(+2.18%) |
Mar 05, 2003 | 12.78 | 12.98 | 12.72 | 12.94 | 4,642,705 | +0.09(+0.71%) |
Mar 04, 2003 | 12.79 | 12.90 | 12.63 | 12.85 | 5,169,868 | +0.08(+0.61%) |