Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.58 | 13.88 | 13.55 | 13.85 | 2,135,522 | +0.34(+2.51%) |
May 29, 2003 | 13.77 | 13.81 | 13.46 | 13.51 | 2,099,911 | -0.28(-2.01%) |
May 28, 2003 | 13.97 | 14.00 | 13.77 | 13.79 | 1,327,939 | -0.19(-1.35%) |
May 27, 2003 | 13.69 | 13.99 | 13.67 | 13.98 | 1,448,979 | +0.15(+1.07%) |
May 23, 2003 | 14.00 | 14.00 | 13.76 | 13.83 | 1,237,256 | -0.12(-0.88%) |
May 22, 2003 | 13.54 | 13.95 | 13.54 | 13.95 | 2,171,718 | +0.39(+2.90%) |
May 21, 2003 | 13.48 | 13.62 | 13.33 | 13.56 | 1,847,322 | +0.08(+0.59%) |
May 20, 2003 | 13.70 | 13.70 | 13.36 | 13.48 | 896,125 | -0.12(-0.91%) |
May 19, 2003 | 13.93 | 13.93 | 13.58 | 13.60 | 1,197,753 | -0.35(-2.53%) |
May 16, 2003 | 13.90 | 13.98 | 13.81 | 13.96 | 1,335,528 | -0.09(-0.63%) |
May 15, 2003 | 14.01 | 14.05 | 13.90 | 14.05 | 1,926,329 | +0.09(+0.61%) |
May 14, 2003 | 14.17 | 14.18 | 13.88 | 13.96 | 945,748 | -0.16(-1.16%) |
May 13, 2003 | 14.34 | 14.34 | 14.06 | 14.12 | 1,001,208 | -0.24(-1.65%) |
May 12, 2003 | 14.04 | 14.37 | 13.93 | 14.36 | 1,208,650 | +0.34(+2.44%) |
May 09, 2003 | 13.96 | 14.08 | 13.87 | 14.02 | 1,470,969 | +0.13(+0.94%) |
May 08, 2003 | 14.05 | 14.06 | 13.84 | 13.89 | 1,023,198 | -0.16(-1.12%) |
May 07, 2003 | 13.84 | 14.13 | 13.78 | 14.05 | 1,794,197 | +0.09(+0.61%) |
May 06, 2003 | 13.83 | 14.15 | 13.79 | 13.96 | 1,662,454 | +0.17(+1.24%) |
May 05, 2003 | 13.91 | 13.97 | 13.65 | 13.79 | 1,352,653 | -0.01(-0.07%) |
May 02, 2003 | 13.67 | 13.94 | 13.63 | 13.80 | 2,279,525 | +0.14(+1.03%) |
May 01, 2003 | 13.94 | 13.94 | 13.57 | 13.66 | 1,138,595 | -0.28(-1.99%) |
Apr 30, 2003 | 13.84 | 13.98 | 13.74 | 13.94 | 1,226,553 | +0.07(+0.52%) |
Apr 29, 2003 | 13.87 | 14.08 | 13.77 | 13.86 | 1,774,348 | -0.06(-0.44%) |
Apr 28, 2003 | 13.67 | 14.00 | 13.61 | 13.93 | 739,279 | +0.33(+2.39%) |
Apr 25, 2003 | 13.78 | 13.81 | 13.53 | 13.60 | 1,258,078 | -0.17(-1.24%) |
Apr 24, 2003 | 13.87 | 13.90 | 13.70 | 13.77 | 1,309,647 | -0.14(-0.98%) |
Apr 23, 2003 | 13.91 | 14.02 | 13.82 | 13.91 | 1,653,502 | -0.09(-0.64%) |
Apr 22, 2003 | 13.81 | 14.01 | 13.67 | 14.00 | 1,679,773 | +0.19(+1.36%) |
Apr 21, 2003 | 13.83 | 13.90 | 13.72 | 13.81 | 1,350,512 | +0.08(+0.55%) |
Apr 17, 2003 | 13.80 | 13.80 | 13.53 | 13.73 | 2,181,837 | -0.07(-0.47%) |
Apr 16, 2003 | 13.70 | 13.90 | 13.70 | 13.80 | 4,242,439 | +0.10(+0.70%) |
Apr 15, 2003 | 13.57 | 13.76 | 13.02 | 13.70 | 4,225,704 | +0.14(+1.01%) |
Apr 14, 2003 | 13.38 | 13.60 | 13.33 | 13.57 | 1,251,851 | +0.21(+1.54%) |
Apr 11, 2003 | 13.42 | 13.65 | 13.31 | 13.36 | 1,044,020 | -0.01(-0.08%) |
Apr 10, 2003 | 13.57 | 13.57 | 13.31 | 13.37 | 2,112,949 | -0.16(-1.19%) |
Apr 09, 2003 | 13.72 | 13.87 | 13.53 | 13.53 | 1,132,368 | -0.16(-1.20%) |
Apr 08, 2003 | 13.76 | 13.82 | 13.59 | 13.70 | 2,218,616 | -0.22(-1.60%) |
Apr 07, 2003 | 14.05 | 14.34 | 13.90 | 13.92 | 1,525,262 | +0.14(+1.04%) |
Apr 04, 2003 | 14.01 | 14.05 | 13.64 | 13.78 | 1,814,824 | -0.02(-0.17%) |
Apr 03, 2003 | 14.11 | 14.11 | 13.80 | 13.80 | 1,740,682 | -0.30(-2.16%) |
Apr 02, 2003 | 13.57 | 14.17 | 13.57 | 14.10 | 1,982,957 | +0.66(+4.89%) |
Apr 01, 2003 | 13.27 | 13.47 | 13.14 | 13.45 | 1,511,251 | +0.17(+1.32%) |
Mar 31, 2003 | 13.39 | 13.46 | 13.09 | 13.27 | 1,613,026 | -0.11(-0.84%) |
Mar 28, 2003 | 13.62 | 13.62 | 13.38 | 13.38 | 1,358,491 | -0.33(-2.37%) |
Mar 27, 2003 | 13.63 | 13.83 | 13.56 | 13.71 | 1,715,579 | -0.15(-1.11%) |
Mar 26, 2003 | 14.02 | 14.04 | 13.71 | 13.86 | 1,595,901 | -0.30(-2.13%) |
Mar 25, 2003 | 13.99 | 14.19 | 13.90 | 14.17 | 1,533,629 | +0.28(+2.02%) |
Mar 24, 2003 | 14.20 | 14.20 | 13.82 | 13.88 | 2,304,044 | -0.52(-3.59%) |
Mar 21, 2003 | 14.05 | 14.44 | 13.92 | 14.40 | 3,047,994 | +0.50(+3.62%) |
Mar 20, 2003 | 13.70 | 13.92 | 13.52 | 13.90 | 2,386,165 | +0.18(+1.32%) |
Mar 19, 2003 | 13.36 | 13.76 | 13.33 | 13.72 | 4,329,619 | -0.38(-2.70%) |
Mar 18, 2003 | 14.11 | 14.22 | 13.94 | 14.10 | 1,026,895 | -0.01(-0.07%) |
Mar 17, 2003 | 13.52 | 14.16 | 13.43 | 14.11 | 1,312,176 | +0.59(+4.36%) |
Mar 14, 2003 | 13.62 | 13.74 | 13.43 | 13.52 | 1,447,617 | -0.10(-0.73%) |
Mar 13, 2003 | 13.05 | 13.62 | 12.80 | 13.62 | 3,213,403 | +1.13(+9.02%) |
Mar 12, 2003 | 12.54 | 12.61 | 12.27 | 12.49 | 1,311,398 | -0.04(-0.36%) |
Mar 11, 2003 | 12.91 | 13.00 | 12.54 | 12.54 | 1,310,230 | -0.37(-2.89%) |
Mar 10, 2003 | 13.02 | 13.03 | 12.88 | 12.91 | 1,358,102 | -0.24(-1.85%) |
Mar 07, 2003 | 12.78 | 13.16 | 12.73 | 13.15 | 1,749,439 | +0.26(+2.05%) |
Mar 06, 2003 | 13.12 | 13.12 | 12.83 | 12.89 | 1,969,919 | -0.27(-2.08%) |
Mar 05, 2003 | 13.17 | 13.24 | 12.98 | 13.16 | 2,520,632 | -0.03(-0.23%) |
Mar 04, 2003 | 13.77 | 13.77 | 13.19 | 13.19 | 2,815,644 | -0.61(-4.42%) |