Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.92 | 17.40 | 16.92 | 17.39 | 1,934,972 | +0.51(+3.03%) |
May 29, 2003 | 16.89 | 17.21 | 16.84 | 16.88 | 2,118,530 | +0.02(+0.13%) |
May 28, 2003 | 16.71 | 16.98 | 16.59 | 16.85 | 2,736,793 | +0.14(+0.84%) |
May 27, 2003 | 16.13 | 16.76 | 16.13 | 16.71 | 1,744,788 | +0.58(+3.62%) |
May 23, 2003 | 16.14 | 16.22 | 16.04 | 16.13 | 1,100,239 | +0.09(+0.56%) |
May 22, 2003 | 15.92 | 16.12 | 15.85 | 16.04 | 1,221,948 | +0.10(+0.65%) |
May 21, 2003 | 16.03 | 16.10 | 15.85 | 15.94 | 1,616,011 | -0.20(-1.23%) |
May 20, 2003 | 15.92 | 16.21 | 15.85 | 16.13 | 2,647,775 | +0.24(+1.48%) |
May 19, 2003 | 15.96 | 16.08 | 15.87 | 15.90 | 1,434,000 | -0.06(-0.37%) |
May 16, 2003 | 15.91 | 16.11 | 15.87 | 15.96 | 1,672,116 | -0.10(-0.65%) |
May 15, 2003 | 16.02 | 16.18 | 15.96 | 16.06 | 1,608,059 | +0.05(+0.28%) |
May 14, 2003 | 16.15 | 16.21 | 15.93 | 16.02 | 1,263,033 | -0.05(-0.28%) |
May 13, 2003 | 16.18 | 16.22 | 16.04 | 16.06 | 1,117,027 | -0.14(-0.89%) |
May 12, 2003 | 16.12 | 16.30 | 16.07 | 16.21 | 1,560,568 | +0.05(+0.28%) |
May 09, 2003 | 15.67 | 16.21 | 15.67 | 16.16 | 892,384 | +0.32(+2.00%) |
May 08, 2003 | 15.96 | 15.98 | 15.75 | 15.85 | 1,490,768 | -0.13(-0.79%) |
May 07, 2003 | 16.00 | 16.09 | 15.93 | 15.97 | 1,697,960 | -0.13(-0.82%) |
May 06, 2003 | 16.03 | 16.25 | 16.00 | 16.10 | 1,255,744 | +0.06(+0.39%) |
May 05, 2003 | 16.11 | 16.26 | 15.94 | 16.04 | 1,698,402 | -0.09(-0.53%) |
May 02, 2003 | 15.96 | 16.16 | 15.89 | 16.13 | 1,016,302 | +0.12(+0.76%) |
May 01, 2003 | 15.85 | 16.00 | 15.61 | 16.00 | 1,221,285 | +0.11(+0.68%) |
Apr 30, 2003 | 15.93 | 16.05 | 15.69 | 15.89 | 1,555,930 | -0.07(-0.45%) |
Apr 29, 2003 | 15.87 | 16.05 | 15.71 | 15.97 | 1,139,557 | +0.10(+0.63%) |
Apr 28, 2003 | 15.58 | 15.93 | 15.58 | 15.87 | 1,152,148 | +0.29(+1.89%) |
Apr 25, 2003 | 15.75 | 15.81 | 15.51 | 15.57 | 1,281,146 | -0.25(-1.57%) |
Apr 24, 2003 | 15.86 | 15.87 | 15.70 | 15.82 | 1,927,462 | -0.15(-0.96%) |
Apr 23, 2003 | 15.84 | 16.02 | 15.76 | 15.98 | 1,594,585 | +0.17(+1.06%) |
Apr 22, 2003 | 15.26 | 15.81 | 15.14 | 15.81 | 1,997,041 | +0.51(+3.34%) |
Apr 21, 2003 | 15.08 | 15.41 | 15.02 | 15.30 | 1,373,698 | +0.30(+2.02%) |
Apr 17, 2003 | 15.08 | 15.08 | 14.80 | 14.99 | 1,783,002 | -0.09(-0.57%) |
Apr 16, 2003 | 15.45 | 15.50 | 15.04 | 15.08 | 1,220,623 | -0.26(-1.71%) |
Apr 15, 2003 | 15.30 | 15.50 | 15.18 | 15.34 | 1,517,716 | +0.04(+0.24%) |
Apr 14, 2003 | 15.01 | 15.31 | 14.99 | 15.31 | 919,774 | +0.38(+2.52%) |
Apr 11, 2003 | 15.14 | 15.28 | 14.75 | 14.93 | 1,378,115 | -0.11(-0.75%) |
Apr 10, 2003 | 14.79 | 15.08 | 14.65 | 15.04 | 1,455,205 | +0.37(+2.50%) |
Apr 09, 2003 | 14.98 | 15.17 | 14.68 | 14.68 | 1,432,674 | -0.22(-1.46%) |
Apr 08, 2003 | 15.04 | 15.04 | 14.69 | 14.89 | 1,607,838 | -0.12(-0.81%) |
Apr 07, 2003 | 15.23 | 15.36 | 15.00 | 15.02 | 1,334,821 | +0.01(+0.09%) |
Apr 04, 2003 | 14.96 | 15.03 | 14.81 | 15.00 | 1,802,661 | +0.09(+0.61%) |
Apr 03, 2003 | 14.89 | 15.11 | 14.74 | 14.91 | 1,354,259 | +0.07(+0.49%) |
Apr 02, 2003 | 14.70 | 14.91 | 14.67 | 14.84 | 1,937,181 | +0.33(+2.25%) |
Apr 01, 2003 | 14.44 | 14.58 | 14.31 | 14.51 | 2,062,203 | +0.06(+0.44%) |
Mar 31, 2003 | 14.35 | 14.54 | 14.31 | 14.45 | 2,504,420 | -0.05(-0.37%) |
Mar 28, 2003 | 14.51 | 14.56 | 14.44 | 14.51 | 1,380,103 | -0.00(-0.03%) |
Mar 27, 2003 | 14.35 | 14.60 | 14.30 | 14.51 | 2,467,752 | +0.06(+0.44%) |
Mar 26, 2003 | 14.49 | 14.52 | 14.36 | 14.45 | 987,807 | -0.08(-0.53%) |
Mar 25, 2003 | 14.31 | 14.57 | 14.26 | 14.52 | 1,291,307 | +0.19(+1.36%) |
Mar 24, 2003 | 14.83 | 14.85 | 14.31 | 14.33 | 1,328,416 | -0.52(-3.51%) |
Mar 21, 2003 | 14.69 | 14.85 | 14.59 | 14.85 | 2,115,437 | +0.25(+1.74%) |
Mar 20, 2003 | 14.65 | 14.91 | 14.52 | 14.60 | 1,263,696 | -0.09(-0.62%) |
Mar 19, 2003 | 14.69 | 14.83 | 14.62 | 14.69 | 1,318,476 | -0.04(-0.28%) |
Mar 18, 2003 | 14.62 | 14.76 | 14.44 | 14.73 | 1,597,677 | +0.11(+0.77%) |
Mar 17, 2003 | 14.10 | 14.61 | 14.03 | 14.61 | 1,367,954 | +0.44(+3.13%) |
Mar 14, 2003 | 14.09 | 14.26 | 13.99 | 14.17 | 1,596,794 | +0.11(+0.81%) |
Mar 13, 2003 | 13.76 | 14.08 | 13.61 | 14.06 | 1,289,539 | +0.48(+3.53%) |
Mar 12, 2003 | 13.56 | 13.65 | 13.33 | 13.58 | 1,669,907 | +0.02(+0.17%) |
Mar 11, 2003 | 13.52 | 13.78 | 13.51 | 13.55 | 1,493,860 | +0.02(+0.13%) |
Mar 10, 2003 | 13.79 | 13.79 | 13.54 | 13.54 | 1,490,326 | -0.45(-3.20%) |
Mar 07, 2003 | 13.76 | 14.03 | 13.69 | 13.98 | 1,571,171 | +0.07(+0.52%) |
Mar 06, 2003 | 13.85 | 13.98 | 13.76 | 13.91 | 1,425,827 | -0.01(-0.06%) |
Mar 05, 2003 | 13.93 | 14.04 | 13.86 | 13.92 | 2,044,311 | -0.04(-0.26%) |
Mar 04, 2003 | 14.06 | 14.08 | 13.93 | 13.96 | 2,263,873 | -0.08(-0.55%) |