Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.12 | 16.67 | 16.12 | 16.55 | 2,956,826 | +0.57(+3.57%) |
May 29, 2003 | 16.22 | 16.51 | 15.74 | 15.98 | 3,561,352 | -0.28(-1.72%) |
May 28, 2003 | 16.67 | 16.67 | 16.25 | 16.26 | 3,197,935 | -0.41(-2.46%) |
May 27, 2003 | 16.17 | 16.69 | 16.12 | 16.67 | 5,518,824 | +0.43(+2.63%) |
May 23, 2003 | 15.60 | 16.70 | 15.57 | 16.24 | 7,688,451 | +0.68(+4.40%) |
May 22, 2003 | 15.07 | 15.62 | 15.06 | 15.56 | 3,693,313 | +0.49(+3.25%) |
May 21, 2003 | 14.84 | 15.07 | 14.73 | 15.07 | 2,472,854 | +0.13(+0.84%) |
May 20, 2003 | 14.82 | 14.97 | 14.75 | 14.94 | 2,272,632 | +0.26(+1.79%) |
May 19, 2003 | 15.06 | 15.11 | 14.67 | 14.68 | 3,301,643 | -0.62(-4.06%) |
May 16, 2003 | 14.99 | 15.39 | 14.96 | 15.30 | 3,789,125 | +0.33(+2.21%) |
May 15, 2003 | 14.66 | 14.98 | 14.63 | 14.97 | 2,844,519 | +0.40(+2.74%) |
May 14, 2003 | 14.66 | 14.70 | 14.47 | 14.57 | 1,753,740 | -0.02(-0.16%) |
May 13, 2003 | 14.65 | 14.69 | 14.49 | 14.59 | 1,395,060 | -0.05(-0.31%) |
May 12, 2003 | 14.45 | 14.70 | 14.36 | 14.64 | 2,016,257 | +0.11(+0.75%) |
May 09, 2003 | 14.47 | 14.63 | 14.41 | 14.53 | 1,605,109 | +0.14(+0.99%) |
May 08, 2003 | 14.53 | 14.55 | 14.29 | 14.39 | 2,010,993 | -0.14(-0.98%) |
May 07, 2003 | 14.47 | 14.57 | 14.29 | 14.53 | 3,106,334 | -0.14(-0.97%) |
May 06, 2003 | 14.73 | 14.75 | 14.58 | 14.67 | 7,243,961 | -0.02(-0.16%) |
May 05, 2003 | 14.48 | 14.75 | 14.45 | 14.70 | 3,124,760 | +0.26(+1.82%) |
May 02, 2003 | 14.67 | 14.70 | 14.36 | 14.43 | 4,618,966 | -0.60(-3.98%) |
Apr 30, 2003 | 14.93 | 15.10 | 14.73 | 15.03 | 4,707,583 | +0.07(+0.46%) |
Apr 29, 2003 | 14.65 | 15.03 | 14.58 | 14.96 | 7,144,114 | +0.56(+3.88%) |
Apr 28, 2003 | 14.34 | 14.50 | 14.32 | 14.41 | 3,593,114 | +0.07(+0.48%) |
Apr 25, 2003 | 14.52 | 14.59 | 14.24 | 14.34 | 3,426,760 | -0.28(-1.91%) |
Apr 24, 2003 | 14.08 | 14.73 | 14.08 | 14.62 | 5,031,694 | +0.40(+2.85%) |
Apr 23, 2003 | 14.16 | 14.22 | 14.04 | 14.21 | 3,525,028 | +0.01(+0.04%) |
Apr 22, 2003 | 14.05 | 14.23 | 13.88 | 14.21 | 6,284,616 | -0.07(-0.52%) |
Apr 21, 2003 | 14.25 | 14.30 | 14.05 | 14.28 | 3,811,059 | -0.06(-0.44%) |
Apr 17, 2003 | 14.14 | 14.34 | 14.10 | 14.34 | 2,818,022 | +0.20(+1.41%) |
Apr 16, 2003 | 14.10 | 14.23 | 14.04 | 14.14 | 4,465,597 | +0.06(+0.45%) |
Apr 15, 2003 | 13.85 | 14.11 | 13.84 | 14.08 | 3,093,349 | +0.16(+1.15%) |
Apr 14, 2003 | 13.68 | 13.92 | 13.64 | 13.92 | 2,766,782 | +0.25(+1.79%) |
Apr 11, 2003 | 13.68 | 13.82 | 13.61 | 13.68 | 3,974,782 | +0.00(+0.00%) |
Apr 10, 2003 | 13.56 | 13.68 | 13.51 | 13.68 | 2,830,130 | +0.06(+0.46%) |
Apr 09, 2003 | 13.49 | 13.65 | 13.48 | 13.61 | 3,694,717 | +0.13(+0.93%) |
Apr 08, 2003 | 13.49 | 13.63 | 13.41 | 13.49 | 2,043,632 | -0.02(-0.17%) |
Apr 07, 2003 | 13.56 | 13.73 | 13.51 | 13.51 | 3,816,675 | +0.19(+1.41%) |
Apr 04, 2003 | 13.19 | 13.32 | 13.03 | 13.32 | 3,163,365 | +0.27(+2.10%) |
Apr 03, 2003 | 13.10 | 13.24 | 12.88 | 13.05 | 4,128,326 | -0.06(-0.43%) |
Apr 02, 2003 | 13.33 | 13.35 | 12.86 | 13.11 | 7,915,345 | -0.22(-1.62%) |
Apr 01, 2003 | 13.16 | 13.37 | 13.11 | 13.32 | 5,796,257 | +0.30(+2.32%) |
Mar 31, 2003 | 13.10 | 13.19 | 12.82 | 13.02 | 3,275,848 | -0.08(-0.61%) |
Mar 28, 2003 | 13.00 | 13.12 | 12.95 | 13.10 | 2,803,282 | +0.04(+0.31%) |
Mar 27, 2003 | 12.95 | 13.11 | 12.83 | 13.06 | 2,767,659 | +0.07(+0.53%) |
Mar 26, 2003 | 13.25 | 13.25 | 12.82 | 12.99 | 5,366,508 | -0.01(-0.09%) |
Mar 25, 2003 | 12.95 | 13.09 | 12.83 | 13.00 | 3,154,065 | +0.10(+0.80%) |
Mar 24, 2003 | 12.96 | 12.97 | 12.79 | 12.90 | 2,985,078 | -0.11(-0.88%) |
Mar 21, 2003 | 13.05 | 13.08 | 12.94 | 13.02 | 4,653,185 | +0.01(+0.04%) |
Mar 20, 2003 | 12.84 | 13.10 | 12.76 | 13.01 | 3,927,929 | +0.17(+1.33%) |
Mar 19, 2003 | 12.92 | 12.99 | 12.74 | 12.84 | 2,648,509 | +0.04(+0.31%) |
Mar 18, 2003 | 12.54 | 12.80 | 12.50 | 12.80 | 3,221,449 | +0.22(+1.77%) |
Mar 17, 2003 | 12.28 | 12.59 | 12.28 | 12.58 | 4,353,291 | +0.13(+1.01%) |
Mar 14, 2003 | 12.48 | 12.61 | 12.31 | 12.45 | 2,694,309 | -0.06(-0.46%) |
Mar 13, 2003 | 12.51 | 12.60 | 12.25 | 12.51 | 3,773,156 | +0.27(+2.24%) |
Mar 12, 2003 | 12.21 | 12.32 | 12.08 | 12.24 | 3,495,548 | +0.03(+0.23%) |
Mar 11, 2003 | 12.25 | 12.47 | 12.12 | 12.21 | 4,172,547 | +0.03(+0.23%) |
Mar 10, 2003 | 12.51 | 12.51 | 12.08 | 12.18 | 3,450,800 | -0.33(-2.64%) |
Mar 07, 2003 | 12.66 | 12.66 | 12.39 | 12.51 | 4,399,091 | -0.14(-1.13%) |
Mar 06, 2003 | 12.42 | 12.70 | 12.38 | 12.65 | 4,493,499 | +0.14(+1.14%) |
Mar 05, 2003 | 12.32 | 12.57 | 12.29 | 12.51 | 5,154,529 | +0.19(+1.57%) |
Mar 04, 2003 | 12.50 | 12.50 | 12.26 | 12.31 | 4,100,425 | -0.21(-1.68%) |