Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.22 | 14.56 | 14.20 | 14.42 | 2,836,670 | +0.19(+1.32%) |
May 29, 2003 | 14.26 | 14.45 | 14.18 | 14.23 | 2,225,318 | -0.03(-0.19%) |
May 28, 2003 | 14.28 | 14.42 | 14.17 | 14.26 | 2,457,110 | -0.19(-1.30%) |
May 27, 2003 | 13.73 | 14.45 | 13.72 | 14.45 | 3,678,812 | +0.63(+4.55%) |
May 23, 2003 | 13.68 | 13.86 | 13.55 | 13.82 | 1,360,888 | +0.19(+1.38%) |
May 22, 2003 | 13.49 | 13.68 | 13.46 | 13.63 | 3,006,614 | +0.17(+1.27%) |
May 21, 2003 | 13.57 | 13.73 | 13.42 | 13.46 | 3,273,844 | -0.31(-2.28%) |
May 20, 2003 | 13.85 | 13.93 | 13.59 | 13.77 | 2,341,883 | -0.12(-0.84%) |
May 19, 2003 | 14.18 | 14.21 | 13.80 | 13.89 | 2,213,283 | -0.51(-3.55%) |
May 16, 2003 | 14.14 | 14.40 | 14.04 | 14.40 | 2,083,011 | +0.26(+1.84%) |
May 15, 2003 | 14.17 | 14.27 | 14.05 | 14.14 | 2,294,521 | -0.02(-0.13%) |
May 14, 2003 | 14.35 | 14.40 | 14.07 | 14.16 | 2,136,279 | -0.13(-0.94%) |
May 13, 2003 | 14.49 | 14.49 | 14.26 | 14.29 | 2,280,926 | -0.20(-1.36%) |
May 12, 2003 | 14.28 | 14.57 | 14.20 | 14.49 | 1,605,385 | +0.16(+1.13%) |
May 09, 2003 | 14.29 | 14.37 | 14.11 | 14.33 | 1,570,616 | +0.03(+0.19%) |
May 08, 2003 | 14.17 | 14.59 | 14.09 | 14.30 | 2,597,969 | -0.02(-0.13%) |
May 07, 2003 | 14.69 | 14.72 | 14.32 | 14.32 | 2,825,861 | -0.37(-2.50%) |
May 06, 2003 | 14.81 | 14.98 | 14.58 | 14.69 | 3,132,763 | -0.13(-0.91%) |
May 05, 2003 | 15.08 | 15.17 | 14.75 | 14.82 | 3,343,939 | -0.21(-1.37%) |
May 02, 2003 | 14.33 | 15.11 | 14.33 | 15.03 | 5,318,967 | +0.72(+5.02%) |
May 01, 2003 | 14.28 | 14.39 | 14.04 | 14.31 | 2,256,075 | -0.01(-0.06%) |
Apr 30, 2003 | 14.26 | 14.46 | 14.19 | 14.32 | 3,994,407 | +0.16(+1.14%) |
Apr 29, 2003 | 14.00 | 14.31 | 13.91 | 14.16 | 2,901,639 | +0.07(+0.51%) |
Apr 28, 2003 | 13.68 | 14.18 | 13.65 | 14.09 | 2,426,799 | +0.53(+3.91%) |
Apr 25, 2003 | 13.71 | 13.82 | 13.55 | 13.56 | 2,713,642 | -0.18(-1.31%) |
Apr 24, 2003 | 13.86 | 13.87 | 13.60 | 13.74 | 3,118,387 | -0.08(-0.58%) |
Apr 23, 2003 | 13.69 | 13.93 | 13.63 | 13.82 | 3,084,733 | -0.24(-1.72%) |
Apr 22, 2003 | 13.60 | 14.07 | 13.39 | 14.06 | 2,431,368 | +0.46(+3.36%) |
Apr 21, 2003 | 13.92 | 14.41 | 13.54 | 13.60 | 2,630,843 | -0.32(-2.32%) |
Apr 17, 2003 | 13.64 | 13.93 | 13.63 | 13.93 | 1,909,389 | +0.24(+1.77%) |
Apr 16, 2003 | 13.85 | 13.97 | 13.54 | 13.68 | 2,499,346 | -0.13(-0.91%) |
Apr 15, 2003 | 13.45 | 13.88 | 13.33 | 13.81 | 2,741,056 | +0.41(+3.08%) |
Apr 14, 2003 | 13.19 | 13.43 | 13.13 | 13.40 | 1,465,752 | +0.21(+1.56%) |
Apr 11, 2003 | 13.14 | 13.37 | 13.02 | 13.19 | 1,548,217 | +0.14(+1.10%) |
Apr 10, 2003 | 13.20 | 13.29 | 12.92 | 13.05 | 3,082,281 | -0.24(-1.82%) |
Apr 09, 2003 | 13.37 | 13.63 | 13.24 | 13.29 | 1,814,444 | -0.01(-0.07%) |
Apr 08, 2003 | 13.60 | 13.63 | 13.27 | 13.30 | 1,816,450 | -0.30(-2.18%) |
Apr 07, 2003 | 13.73 | 13.94 | 13.55 | 13.59 | 3,627,551 | +0.20(+1.47%) |
Apr 04, 2003 | 13.20 | 13.52 | 13.20 | 13.40 | 1,728,302 | +0.22(+1.70%) |
Apr 03, 2003 | 13.46 | 13.46 | 13.03 | 13.17 | 2,655,137 | -0.31(-2.26%) |
Apr 02, 2003 | 12.79 | 13.51 | 12.79 | 13.48 | 2,919,024 | +0.75(+5.92%) |
Apr 01, 2003 | 12.89 | 13.07 | 12.64 | 12.72 | 2,205,259 | -0.16(-1.25%) |
Mar 31, 2003 | 12.61 | 13.12 | 12.36 | 12.89 | 2,535,118 | +0.05(+0.42%) |
Mar 28, 2003 | 12.86 | 12.92 | 12.64 | 12.83 | 1,837,623 | -0.03(-0.21%) |
Mar 27, 2003 | 13.11 | 13.23 | 12.76 | 12.86 | 2,930,725 | -0.25(-1.92%) |
Mar 26, 2003 | 13.46 | 13.59 | 13.03 | 13.11 | 2,159,012 | -0.46(-3.37%) |
Mar 25, 2003 | 12.83 | 13.64 | 12.83 | 13.57 | 4,563,190 | +0.66(+5.07%) |
Mar 24, 2003 | 13.15 | 13.15 | 12.79 | 12.91 | 3,062,111 | -0.80(-5.82%) |
Mar 21, 2003 | 13.00 | 13.76 | 12.88 | 13.71 | 4,804,120 | +0.93(+7.30%) |
Mar 20, 2003 | 12.81 | 12.88 | 12.44 | 12.78 | 2,756,769 | -0.03(-0.21%) |
Mar 19, 2003 | 12.72 | 12.86 | 12.38 | 12.81 | 4,144,960 | +0.08(+0.63%) |
Mar 18, 2003 | 12.34 | 12.74 | 12.34 | 12.72 | 3,970,224 | +0.48(+3.88%) |
Mar 17, 2003 | 11.92 | 12.45 | 11.72 | 12.25 | 3,647,275 | +0.24(+2.02%) |
Mar 14, 2003 | 12.10 | 12.38 | 11.98 | 12.01 | 3,471,759 | -0.10(-0.82%) |
Mar 13, 2003 | 11.93 | 12.11 | 11.71 | 12.11 | 2,555,511 | +0.54(+4.65%) |
Mar 12, 2003 | 11.22 | 11.57 | 11.17 | 11.57 | 2,843,914 | +0.34(+3.04%) |
Mar 11, 2003 | 11.58 | 11.65 | 11.14 | 11.23 | 2,624,380 | -0.45(-3.84%) |
Mar 10, 2003 | 12.03 | 12.03 | 11.60 | 11.67 | 4,188,533 | -0.45(-3.70%) |
Mar 07, 2003 | 11.20 | 12.17 | 11.10 | 12.12 | 5,433,748 | +0.92(+8.25%) |
Mar 06, 2003 | 11.13 | 11.28 | 11.01 | 11.20 | 2,063,732 | +0.07(+0.65%) |
Mar 05, 2003 | 11.04 | 11.31 | 10.98 | 11.13 | 2,035,427 | +0.06(+0.57%) |
Mar 04, 2003 | 11.17 | 11.29 | 10.98 | 11.06 | 2,716,763 | -0.21(-1.83%) |