Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.90 | 14.14 | 13.90 | 14.00 | 2,506,627 | +0.15(+1.07%) |
May 29, 2003 | 13.86 | 14.07 | 13.78 | 13.85 | 2,129,335 | +0.13(+0.95%) |
May 28, 2003 | 13.81 | 13.89 | 13.71 | 13.72 | 1,800,135 | -0.12(-0.90%) |
May 27, 2003 | 13.81 | 13.93 | 13.74 | 13.85 | 1,665,714 | +0.03(+0.18%) |
May 23, 2003 | 13.74 | 13.90 | 13.71 | 13.82 | 1,875,882 | +0.09(+0.64%) |
May 22, 2003 | 13.57 | 13.88 | 13.57 | 13.74 | 2,197,387 | +0.17(+1.26%) |
May 21, 2003 | 13.28 | 13.58 | 13.22 | 13.57 | 2,863,480 | +0.30(+2.26%) |
May 20, 2003 | 13.39 | 13.67 | 13.09 | 13.27 | 2,945,961 | -0.13(-0.96%) |
May 19, 2003 | 13.54 | 13.67 | 13.39 | 13.39 | 1,840,293 | -0.14(-1.04%) |
May 16, 2003 | 13.58 | 13.67 | 13.54 | 13.54 | 1,862,416 | -0.05(-0.34%) |
May 15, 2003 | 13.36 | 13.62 | 13.36 | 13.58 | 1,672,207 | +0.22(+1.65%) |
May 14, 2003 | 13.58 | 13.62 | 13.27 | 13.36 | 2,306,078 | -0.21(-1.52%) |
May 13, 2003 | 13.56 | 13.67 | 13.52 | 13.57 | 2,590,550 | -0.02(-0.15%) |
May 12, 2003 | 13.09 | 13.59 | 13.09 | 13.59 | 5,857,294 | +0.26(+1.95%) |
May 09, 2003 | 13.53 | 13.54 | 13.33 | 13.33 | 2,818,273 | -0.16(-1.22%) |
May 08, 2003 | 13.60 | 13.63 | 13.47 | 13.49 | 1,265,577 | -0.12(-0.89%) |
May 07, 2003 | 13.86 | 13.86 | 13.57 | 13.61 | 2,367,157 | -0.25(-1.78%) |
May 06, 2003 | 13.92 | 13.98 | 13.76 | 13.86 | 1,825,625 | -0.05(-0.37%) |
May 05, 2003 | 13.84 | 13.92 | 13.74 | 13.91 | 1,570,730 | +0.07(+0.51%) |
May 02, 2003 | 13.77 | 13.87 | 13.70 | 13.84 | 1,907,865 | +0.08(+0.59%) |
May 01, 2003 | 13.96 | 13.97 | 13.66 | 13.76 | 1,722,945 | -0.17(-1.24%) |
Apr 30, 2003 | 13.79 | 14.01 | 13.61 | 13.93 | 2,947,644 | +0.12(+0.89%) |
Apr 29, 2003 | 13.93 | 13.93 | 13.65 | 13.81 | 1,813,601 | -0.11(-0.79%) |
Apr 28, 2003 | 13.82 | 13.98 | 13.79 | 13.92 | 1,775,608 | +0.11(+0.83%) |
Apr 25, 2003 | 13.97 | 14.00 | 13.68 | 13.81 | 1,853,759 | -0.16(-1.12%) |
Apr 24, 2003 | 13.96 | 14.04 | 13.91 | 13.96 | 1,423,324 | +0.00(+0.02%) |
Apr 23, 2003 | 13.91 | 13.99 | 13.81 | 13.96 | 2,659,083 | +0.01(+0.06%) |
Apr 22, 2003 | 13.72 | 13.99 | 13.68 | 13.95 | 2,000,204 | +0.22(+1.59%) |
Apr 21, 2003 | 13.81 | 13.99 | 13.66 | 13.73 | 2,176,947 | -0.06(-0.45%) |
Apr 17, 2003 | 13.46 | 13.81 | 13.46 | 13.80 | 5,922,461 | +0.60(+4.57%) |
Apr 16, 2003 | 13.93 | 13.93 | 13.10 | 13.19 | 4,897,350 | -0.63(-4.59%) |
Apr 15, 2003 | 13.95 | 13.95 | 13.64 | 13.83 | 3,360,285 | -0.11(-0.80%) |
Apr 14, 2003 | 13.90 | 13.97 | 13.85 | 13.94 | 865,921 | +0.08(+0.55%) |
Apr 11, 2003 | 14.12 | 14.17 | 13.84 | 13.86 | 1,937,682 | -0.09(-0.64%) |
Apr 10, 2003 | 13.89 | 13.96 | 13.82 | 13.95 | 1,066,230 | +0.07(+0.51%) |
Apr 09, 2003 | 13.82 | 14.10 | 13.79 | 13.88 | 2,535,964 | +0.06(+0.47%) |
Apr 08, 2003 | 13.44 | 13.83 | 13.37 | 13.82 | 2,527,788 | +0.38(+2.80%) |
Apr 07, 2003 | 13.99 | 14.02 | 13.38 | 13.44 | 2,808,894 | -0.28(-2.08%) |
Apr 04, 2003 | 13.88 | 13.94 | 13.63 | 13.73 | 1,950,427 | -0.10(-0.74%) |
Apr 03, 2003 | 13.86 | 13.96 | 13.74 | 13.83 | 2,311,128 | -0.04(-0.27%) |
Apr 02, 2003 | 14.45 | 14.45 | 13.79 | 13.86 | 4,936,306 | -0.58(-4.04%) |
Apr 01, 2003 | 14.27 | 14.48 | 14.16 | 14.45 | 1,274,715 | +0.17(+1.22%) |
Mar 31, 2003 | 14.34 | 14.39 | 14.18 | 14.27 | 1,270,868 | -0.11(-0.75%) |
Mar 28, 2003 | 14.33 | 14.47 | 14.27 | 14.38 | 1,138,130 | +0.06(+0.39%) |
Mar 27, 2003 | 14.14 | 14.36 | 14.06 | 14.33 | 1,933,835 | +0.21(+1.46%) |
Mar 26, 2003 | 14.44 | 14.44 | 14.10 | 14.12 | 1,579,387 | -0.32(-2.22%) |
Mar 25, 2003 | 14.30 | 14.54 | 14.24 | 14.44 | 1,081,860 | +0.17(+1.17%) |
Mar 24, 2003 | 14.40 | 14.41 | 14.22 | 14.27 | 1,220,369 | -0.30(-2.07%) |
Mar 21, 2003 | 14.55 | 14.61 | 14.50 | 14.58 | 2,597,764 | +0.21(+1.46%) |
Mar 20, 2003 | 14.32 | 14.46 | 14.25 | 14.37 | 2,421,502 | -0.02(-0.16%) |
Mar 19, 2003 | 14.40 | 14.40 | 14.02 | 14.39 | 2,925,761 | -0.01(-0.09%) |
Mar 18, 2003 | 14.62 | 14.62 | 14.28 | 14.40 | 2,293,814 | -0.21(-1.45%) |
Mar 17, 2003 | 13.95 | 14.66 | 13.94 | 14.61 | 3,396,596 | +0.63(+4.51%) |
Mar 14, 2003 | 13.95 | 14.18 | 13.90 | 13.98 | 2,446,270 | +0.16(+1.13%) |
Mar 13, 2003 | 13.60 | 13.83 | 13.47 | 13.83 | 1,657,538 | +0.35(+2.61%) |
Mar 12, 2003 | 13.46 | 13.51 | 13.31 | 13.48 | 1,834,282 | -0.02(-0.17%) |
Mar 11, 2003 | 13.60 | 13.67 | 13.42 | 13.50 | 1,366,814 | -0.10(-0.73%) |
Mar 10, 2003 | 13.80 | 13.83 | 13.56 | 13.60 | 1,058,535 | -0.29(-2.11%) |
Mar 07, 2003 | 13.82 | 13.91 | 13.76 | 13.89 | 1,368,978 | +0.02(+0.17%) |
Mar 06, 2003 | 13.72 | 13.93 | 13.67 | 13.87 | 2,272,893 | +0.08(+0.60%) |
Mar 05, 2003 | 13.54 | 13.79 | 13.53 | 13.79 | 1,636,377 | +0.29(+2.16%) |
Mar 04, 2003 | 13.54 | 13.67 | 13.49 | 13.49 | 1,389,177 | -0.05(-0.34%) |