Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,622,135 | +0.04(+0.30%) |
May 29, 2003 | 14.51 | 14.51 | 14.08 | 14.09 | 4,923,190 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.66 | 14.39 | 14.44 | 3,332,341 | -0.12(-0.84%) |
May 27, 2003 | 14.73 | 14.73 | 14.52 | 14.56 | 1,687,977 | -0.19(-1.27%) |
May 23, 2003 | 14.49 | 14.80 | 14.43 | 14.75 | 1,782,042 | +0.24(+1.67%) |
May 22, 2003 | 14.24 | 14.52 | 14.21 | 14.51 | 2,404,425 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.24 | 2,562,850 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,637,818 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.32 | 1,775,912 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,049 | +0.09(+0.66%) |
May 15, 2003 | 14.13 | 14.22 | 13.96 | 14.22 | 2,164,902 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.13 | 14.18 | 1,369,713 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,599 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,578 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,526,959 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,252 | -0.06(-0.45%) |
May 07, 2003 | 14.17 | 14.29 | 14.09 | 14.13 | 1,757,524 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.15 | 14.27 | 1,607,586 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.52 | 14.13 | 14.17 | 3,075,372 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,537,916 | +0.60(+4.39%) |
May 01, 2003 | 13.70 | 13.87 | 13.65 | 13.72 | 2,843,393 | -0.06(-0.46%) |
Apr 30, 2003 | 13.04 | 14.05 | 13.04 | 13.79 | 12,138,351 | +0.93(+7.26%) |
Apr 29, 2003 | 12.75 | 12.94 | 12.69 | 12.85 | 7,393,154 | +0.17(+1.34%) |
Apr 28, 2003 | 12.89 | 12.89 | 12.68 | 12.68 | 4,242,812 | -0.17(-1.32%) |
Apr 25, 2003 | 12.79 | 12.94 | 12.72 | 12.85 | 1,830,842 | -0.04(-0.33%) |
Apr 24, 2003 | 13.04 | 13.13 | 12.89 | 12.89 | 1,459,299 | -0.21(-1.62%) |
Apr 23, 2003 | 13.11 | 13.18 | 13.04 | 13.11 | 2,073,902 | +0.06(+0.49%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.77 | 13.04 | 2,055,985 | +0.17(+1.35%) |
Apr 21, 2003 | 12.94 | 12.96 | 12.85 | 12.87 | 603,051 | -0.07(-0.52%) |
Apr 17, 2003 | 12.98 | 12.98 | 12.74 | 12.94 | 1,210,581 | +0.00(+0.00%) |
Apr 16, 2003 | 12.70 | 12.97 | 12.70 | 12.94 | 3,639,525 | +0.25(+2.01%) |
Apr 15, 2003 | 12.72 | 12.73 | 12.61 | 12.68 | 2,027,459 | -0.03(-0.27%) |
Apr 14, 2003 | 12.53 | 12.72 | 12.50 | 12.72 | 1,122,410 | +0.19(+1.49%) |
Apr 11, 2003 | 12.43 | 12.60 | 12.32 | 12.53 | 6,039,471 | +0.10(+0.82%) |
Apr 10, 2003 | 12.36 | 12.48 | 12.26 | 12.43 | 1,144,100 | +0.07(+0.55%) |
Apr 09, 2003 | 12.60 | 12.64 | 12.30 | 12.36 | 2,314,604 | -0.17(-1.39%) |
Apr 08, 2003 | 12.43 | 12.56 | 12.31 | 12.53 | 1,240,050 | +0.00(+0.00%) |
Apr 07, 2003 | 12.92 | 12.92 | 12.53 | 12.53 | 1,508,099 | -0.16(-1.24%) |
Apr 04, 2003 | 12.68 | 12.72 | 12.48 | 12.69 | 1,811,275 | +0.19(+1.49%) |
Apr 03, 2003 | 12.77 | 12.77 | 12.46 | 12.50 | 2,364,111 | -0.21(-1.67%) |
Apr 02, 2003 | 12.73 | 12.77 | 12.66 | 12.72 | 4,014,605 | +0.20(+1.63%) |
Apr 01, 2003 | 12.94 | 12.94 | 12.39 | 12.51 | 4,108,905 | -0.36(-2.83%) |
Mar 31, 2003 | 12.87 | 12.98 | 12.78 | 12.88 | 2,607,878 | -0.27(-2.06%) |
Mar 28, 2003 | 12.81 | 13.15 | 12.75 | 13.15 | 3,066,414 | +0.24(+1.87%) |
Mar 27, 2003 | 12.85 | 13.03 | 12.81 | 12.91 | 2,340,772 | +0.03(+0.26%) |
Mar 26, 2003 | 12.70 | 13.03 | 12.70 | 12.87 | 1,483,817 | +0.13(+1.00%) |
Mar 25, 2003 | 12.75 | 12.88 | 12.64 | 12.75 | 1,776,855 | -0.00(-0.03%) |
Mar 24, 2003 | 13.00 | 13.00 | 12.61 | 12.75 | 1,339,773 | -0.36(-2.72%) |
Mar 21, 2003 | 13.00 | 13.17 | 12.90 | 13.11 | 1,636,348 | +0.30(+2.32%) |
Mar 20, 2003 | 12.67 | 12.92 | 12.60 | 12.81 | 2,464,541 | +0.10(+0.80%) |
Mar 19, 2003 | 12.51 | 12.73 | 12.49 | 12.71 | 1,662,045 | +0.15(+1.22%) |
Mar 18, 2003 | 12.53 | 12.72 | 12.49 | 12.56 | 2,312,953 | -0.00(-0.03%) |
Mar 17, 2003 | 12.03 | 12.60 | 11.99 | 12.56 | 3,096,119 | +0.50(+4.19%) |
Mar 14, 2003 | 11.95 | 12.11 | 11.88 | 12.06 | 1,613,716 | +0.11(+0.96%) |
Mar 13, 2003 | 11.77 | 11.94 | 11.73 | 11.94 | 1,357,926 | +0.28(+2.44%) |
Mar 12, 2003 | 11.50 | 11.71 | 11.45 | 11.66 | 2,161,837 | +0.19(+1.66%) |
Mar 11, 2003 | 11.71 | 11.76 | 11.45 | 11.47 | 2,191,306 | -0.22(-1.92%) |
Mar 10, 2003 | 11.75 | 11.80 | 11.62 | 11.69 | 1,695,286 | -0.17(-1.40%) |
Mar 07, 2003 | 11.62 | 11.98 | 11.56 | 11.86 | 1,708,488 | +0.11(+0.90%) |
Mar 06, 2003 | 11.88 | 11.94 | 11.66 | 11.75 | 2,924,492 | -0.17(-1.39%) |
Mar 05, 2003 | 11.91 | 11.99 | 11.75 | 11.92 | 3,097,769 | -0.05(-0.39%) |
Mar 04, 2003 | 11.98 | 12.05 | 11.92 | 11.96 | 3,241,341 | -0.22(-1.84%) |