Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.22 | 16.43 | 16.14 | 16.43 | 5,357,403 | +0.34(+2.11%) |
May 29, 2003 | 16.43 | 16.60 | 15.97 | 16.09 | 6,317,696 | -0.39(-2.34%) |
May 28, 2003 | 16.42 | 16.47 | 16.30 | 16.47 | 7,386,647 | +0.05(+0.29%) |
May 27, 2003 | 16.18 | 16.45 | 15.97 | 16.43 | 12,857,883 | +0.12(+0.74%) |
May 23, 2003 | 15.48 | 16.43 | 15.48 | 16.31 | 13,876,817 | +0.78(+5.04%) |
May 22, 2003 | 15.39 | 15.55 | 15.34 | 15.52 | 6,331,686 | +0.16(+1.02%) |
May 21, 2003 | 15.41 | 15.48 | 15.26 | 15.37 | 3,016,366 | -0.15(-0.97%) |
May 20, 2003 | 15.34 | 15.54 | 15.34 | 15.52 | 4,948,258 | +0.20(+1.29%) |
May 19, 2003 | 15.39 | 15.41 | 15.19 | 15.32 | 3,959,220 | -0.14(-0.91%) |
May 16, 2003 | 15.17 | 15.52 | 15.13 | 15.46 | 5,542,141 | +0.30(+2.00%) |
May 15, 2003 | 15.13 | 15.20 | 15.07 | 15.16 | 5,602,507 | +0.03(+0.21%) |
May 14, 2003 | 15.17 | 15.24 | 15.01 | 15.13 | 2,916,331 | -0.05(-0.31%) |
May 13, 2003 | 15.24 | 15.28 | 15.16 | 15.17 | 2,735,043 | -0.07(-0.45%) |
May 12, 2003 | 15.16 | 15.26 | 15.06 | 15.24 | 3,606,991 | +0.08(+0.52%) |
May 09, 2003 | 14.98 | 15.18 | 14.92 | 15.16 | 3,849,220 | +0.19(+1.25%) |
May 08, 2003 | 14.95 | 15.01 | 14.88 | 14.98 | 2,099,958 | +0.02(+0.14%) |
May 07, 2003 | 14.91 | 14.97 | 14.86 | 14.96 | 2,667,586 | +0.05(+0.32%) |
May 06, 2003 | 14.97 | 15.04 | 14.90 | 14.91 | 3,065,233 | -0.11(-0.73%) |
May 05, 2003 | 14.97 | 15.02 | 14.88 | 15.02 | 2,882,411 | +0.08(+0.52%) |
May 02, 2003 | 14.88 | 14.94 | 14.84 | 14.94 | 3,586,294 | +0.06(+0.42%) |
May 01, 2003 | 15.03 | 15.10 | 14.78 | 14.88 | 3,825,840 | -0.30(-1.99%) |
Apr 30, 2003 | 15.21 | 15.24 | 15.09 | 15.18 | 7,330,114 | +0.14(+0.94%) |
Apr 29, 2003 | 15.21 | 15.22 | 14.95 | 15.04 | 5,135,296 | -0.15(-0.96%) |
Apr 28, 2003 | 15.10 | 15.26 | 15.06 | 15.19 | 2,833,927 | +0.14(+0.94%) |
Apr 25, 2003 | 15.15 | 15.15 | 14.96 | 15.04 | 2,958,491 | +0.02(+0.14%) |
Apr 24, 2003 | 14.94 | 15.16 | 14.92 | 15.02 | 4,019,969 | +0.08(+0.52%) |
Apr 23, 2003 | 15.01 | 15.01 | 14.87 | 14.94 | 4,386,187 | -0.09(-0.59%) |
Apr 22, 2003 | 14.89 | 15.09 | 14.87 | 15.03 | 2,837,952 | +0.16(+1.05%) |
Apr 21, 2003 | 15.00 | 15.02 | 14.87 | 14.88 | 2,287,954 | -0.12(-0.80%) |
Apr 17, 2003 | 14.90 | 15.00 | 14.89 | 15.00 | 2,057,606 | +0.09(+0.63%) |
Apr 16, 2003 | 15.00 | 15.03 | 14.85 | 14.90 | 3,899,429 | -0.10(-0.66%) |
Apr 15, 2003 | 14.94 | 15.00 | 14.79 | 15.00 | 4,263,348 | +0.14(+0.91%) |
Apr 14, 2003 | 14.61 | 14.89 | 14.61 | 14.87 | 3,347,131 | +0.29(+1.97%) |
Apr 11, 2003 | 14.69 | 14.78 | 14.58 | 14.58 | 4,589,322 | -0.06(-0.43%) |
Apr 10, 2003 | 14.62 | 14.71 | 14.57 | 14.64 | 3,630,562 | +0.03(+0.21%) |
Apr 09, 2003 | 14.73 | 14.79 | 14.61 | 14.61 | 4,832,510 | -0.09(-0.64%) |
Apr 08, 2003 | 14.74 | 14.83 | 14.70 | 14.70 | 3,067,341 | -0.04(-0.25%) |
Apr 07, 2003 | 14.96 | 15.02 | 14.72 | 14.74 | 2,895,251 | -0.09(-0.60%) |
Apr 04, 2003 | 14.67 | 14.87 | 14.67 | 14.83 | 3,010,425 | +0.12(+0.82%) |
Apr 03, 2003 | 14.84 | 14.84 | 14.67 | 14.71 | 4,159,097 | -0.13(-0.88%) |
Apr 02, 2003 | 14.92 | 15.03 | 14.57 | 14.84 | 2,977,272 | -0.06(-0.39%) |
Apr 01, 2003 | 14.92 | 14.95 | 14.71 | 14.90 | 3,739,220 | +0.06(+0.39%) |
Mar 31, 2003 | 14.92 | 14.96 | 14.72 | 14.84 | 3,072,515 | -0.09(-0.63%) |
Mar 28, 2003 | 14.86 | 14.96 | 14.77 | 14.93 | 2,408,302 | +0.07(+0.49%) |
Mar 27, 2003 | 14.87 | 14.94 | 14.78 | 14.86 | 4,096,432 | -0.06(-0.38%) |
Mar 26, 2003 | 15.24 | 15.24 | 14.91 | 14.92 | 4,358,591 | -0.32(-2.09%) |
Mar 25, 2003 | 15.17 | 15.32 | 15.07 | 15.24 | 2,926,105 | +0.15(+0.97%) |
Mar 24, 2003 | 15.26 | 15.28 | 15.03 | 15.09 | 2,390,096 | -0.17(-1.09%) |
Mar 21, 2003 | 15.13 | 15.29 | 15.02 | 15.26 | 3,471,312 | +0.20(+1.32%) |
Mar 20, 2003 | 15.00 | 15.19 | 14.98 | 15.06 | 3,116,592 | +0.03(+0.21%) |
Mar 19, 2003 | 15.13 | 15.21 | 14.98 | 15.03 | 3,502,549 | -0.09(-0.59%) |
Mar 18, 2003 | 14.89 | 15.12 | 14.85 | 15.12 | 3,235,407 | +0.06(+0.42%) |
Mar 17, 2003 | 14.80 | 15.05 | 14.74 | 15.05 | 4,350,926 | +0.26(+1.73%) |
Mar 14, 2003 | 14.87 | 14.91 | 14.67 | 14.80 | 3,328,926 | -0.03(-0.21%) |
Mar 13, 2003 | 14.87 | 14.92 | 14.64 | 14.83 | 3,645,127 | +0.05(+0.35%) |
Mar 12, 2003 | 14.67 | 14.79 | 14.55 | 14.78 | 3,791,537 | +0.10(+0.71%) |
Mar 11, 2003 | 14.69 | 14.83 | 14.63 | 14.67 | 3,548,158 | +0.06(+0.39%) |
Mar 10, 2003 | 14.64 | 14.73 | 14.54 | 14.62 | 3,900,387 | -0.22(-1.48%) |
Mar 07, 2003 | 14.74 | 15.03 | 14.72 | 14.84 | 3,076,731 | -0.07(-0.46%) |
Mar 06, 2003 | 14.91 | 14.97 | 14.78 | 14.90 | 2,807,865 | -0.01(-0.07%) |
Mar 05, 2003 | 14.79 | 14.91 | 14.66 | 14.91 | 3,688,053 | +0.19(+1.31%) |
Mar 04, 2003 | 14.87 | 14.92 | 14.72 | 14.72 | 2,519,451 | -0.10(-0.67%) |