Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.65 | 18.15 | 17.59 | 17.90 | 1,633,400 | +0.41(+2.34%) |
May 29, 2003 | 17.77 | 17.94 | 17.40 | 17.49 | 1,861,600 | -0.06(-0.34%) |
May 28, 2003 | 17.70 | 18.82 | 17.41 | 17.55 | 6,218,900 | +1.11(+6.75%) |
May 27, 2003 | 15.42 | 16.72 | 15.41 | 16.44 | 2,231,700 | +0.94(+6.06%) |
May 23, 2003 | 15.40 | 15.71 | 15.25 | 15.50 | 601,000 | +0.09(+0.58%) |
May 22, 2003 | 15.28 | 15.62 | 15.11 | 15.41 | 815,000 | +0.14(+0.92%) |
May 21, 2003 | 14.95 | 15.40 | 14.90 | 15.27 | 923,200 | +0.29(+1.94%) |
May 20, 2003 | 15.59 | 15.73 | 14.90 | 14.98 | 1,442,200 | -0.47(-3.04%) |
May 19, 2003 | 14.94 | 16.26 | 14.90 | 15.45 | 3,533,600 | +0.49(+3.28%) |
May 16, 2003 | 15.24 | 15.47 | 14.95 | 14.96 | 1,600,400 | -0.51(-3.30%) |
May 15, 2003 | 15.69 | 15.74 | 15.32 | 15.47 | 1,161,200 | -0.32(-2.03%) |
May 14, 2003 | 16.16 | 16.17 | 15.42 | 15.79 | 1,619,800 | -0.34(-2.11%) |
May 13, 2003 | 15.54 | 16.27 | 15.28 | 16.13 | 2,024,600 | +0.48(+3.07%) |
May 12, 2003 | 15.26 | 15.75 | 15.08 | 15.65 | 1,431,100 | +0.28(+1.82%) |
May 09, 2003 | 15.31 | 15.50 | 15.09 | 15.37 | 818,400 | +0.19(+1.25%) |
May 08, 2003 | 15.16 | 15.34 | 14.75 | 15.18 | 1,087,100 | -0.12(-0.78%) |
May 07, 2003 | 15.27 | 15.60 | 15.09 | 15.30 | 1,732,500 | +0.02(+0.13%) |
May 06, 2003 | 14.92 | 15.33 | 14.85 | 15.28 | 1,527,500 | +0.42(+2.83%) |
May 05, 2003 | 14.62 | 15.08 | 14.56 | 14.86 | 1,204,200 | +0.21(+1.43%) |
May 02, 2003 | 14.07 | 14.80 | 14.00 | 14.65 | 1,317,600 | +0.49(+3.46%) |
May 01, 2003 | 14.20 | 14.66 | 14.14 | 14.16 | 1,202,800 | -0.14(-0.98%) |
Apr 30, 2003 | 14.00 | 14.90 | 14.00 | 14.30 | 2,543,400 | +0.35(+2.51%) |
Apr 29, 2003 | 13.67 | 14.08 | 13.60 | 13.95 | 1,243,900 | +0.20(+1.45%) |
Apr 28, 2003 | 13.76 | 14.12 | 13.52 | 13.75 | 1,132,900 | -0.08(-0.58%) |
Apr 25, 2003 | 14.32 | 14.43 | 13.71 | 13.83 | 1,063,500 | -0.43(-3.02%) |
Apr 24, 2003 | 14.50 | 14.58 | 14.25 | 14.26 | 1,044,900 | -0.39(-2.66%) |
Apr 23, 2003 | 14.75 | 14.75 | 14.50 | 14.65 | 1,085,200 | -0.13(-0.88%) |
Apr 22, 2003 | 14.65 | 14.90 | 14.52 | 14.78 | 1,071,700 | +0.12(+0.82%) |
Apr 21, 2003 | 14.70 | 14.92 | 14.47 | 14.66 | 1,148,100 | +0.06(+0.41%) |
Apr 17, 2003 | 14.79 | 14.80 | 14.41 | 14.60 | 1,422,400 | +0.09(+0.62%) |
Apr 16, 2003 | 15.06 | 15.08 | 14.26 | 14.51 | 1,959,100 | -0.29(-1.96%) |
Apr 15, 2003 | 15.18 | 15.22 | 14.31 | 14.80 | 5,088,700 | -0.96(-6.09%) |
Apr 14, 2003 | 15.32 | 15.80 | 15.30 | 15.76 | 1,806,200 | +0.32(+2.07%) |
Apr 11, 2003 | 15.89 | 16.00 | 15.35 | 15.44 | 1,178,200 | -0.29(-1.84%) |
Apr 10, 2003 | 15.64 | 16.00 | 15.51 | 15.73 | 1,036,300 | +0.16(+1.03%) |
Apr 09, 2003 | 15.70 | 15.84 | 15.55 | 15.57 | 1,483,000 | -0.11(-0.70%) |
Apr 08, 2003 | 15.76 | 15.99 | 15.33 | 15.68 | 1,929,300 | -0.04(-0.25%) |
Apr 07, 2003 | 16.87 | 17.01 | 15.70 | 15.72 | 3,889,300 | -0.03(-0.19%) |
Apr 04, 2003 | 14.38 | 17.00 | 14.11 | 15.75 | 9,154,100 | +1.38(+9.60%) |
Apr 03, 2003 | 14.64 | 14.70 | 14.07 | 14.37 | 2,090,200 | +0.09(+0.63%) |
Apr 02, 2003 | 13.28 | 14.35 | 13.28 | 14.28 | 3,085,100 | +1.35(+10.44%) |
Apr 01, 2003 | 13.33 | 13.45 | 12.78 | 12.93 | 1,250,000 | -0.28(-2.12%) |
Mar 31, 2003 | 13.20 | 13.47 | 13.06 | 13.21 | 1,109,203 | -0.29(-2.15%) |
Mar 28, 2003 | 13.60 | 13.79 | 13.48 | 13.50 | 608,130 | -0.13(-0.95%) |
Mar 27, 2003 | 13.62 | 13.83 | 13.45 | 13.63 | 589,549 | -0.02(-0.15%) |
Mar 26, 2003 | 13.69 | 13.90 | 13.56 | 13.65 | 670,536 | -0.11(-0.80%) |
Mar 25, 2003 | 13.29 | 13.95 | 13.27 | 13.76 | 1,301,762 | +0.40(+2.99%) |
Mar 24, 2003 | 13.65 | 13.70 | 13.25 | 13.36 | 1,117,691 | -0.54(-3.88%) |
Mar 21, 2003 | 13.88 | 14.10 | 13.65 | 13.90 | 1,635,324 | +0.32(+2.36%) |
Mar 20, 2003 | 13.30 | 13.80 | 13.24 | 13.58 | 1,264,898 | +0.21(+1.57%) |
Mar 19, 2003 | 13.52 | 13.54 | 13.17 | 13.37 | 987,382 | -0.15(-1.11%) |
Mar 18, 2003 | 13.50 | 13.57 | 13.05 | 13.52 | 1,324,235 | +0.23(+1.73%) |
Mar 17, 2003 | 12.72 | 13.50 | 12.57 | 13.29 | 2,101,672 | +0.29(+2.23%) |
Mar 14, 2003 | 13.42 | 13.53 | 12.88 | 13.00 | 1,938,872 | -0.38(-2.84%) |
Mar 13, 2003 | 13.19 | 13.40 | 12.84 | 13.38 | 2,775,300 | +0.71(+5.60%) |
Mar 12, 2003 | 12.05 | 12.72 | 12.05 | 12.67 | 3,252,753 | +0.41(+3.34%) |
Mar 11, 2003 | 13.07 | 13.13 | 12.15 | 12.26 | 4,113,800 | -0.71(-5.47%) |
Mar 10, 2003 | 13.19 | 14.06 | 12.92 | 12.97 | 2,500,800 | -0.47(-3.50%) |
Mar 07, 2003 | 13.11 | 13.95 | 12.95 | 13.44 | 3,524,200 | -0.11(-0.81%) |
Mar 06, 2003 | 13.21 | 13.63 | 12.81 | 13.55 | 3,459,200 | -0.26(-1.88%) |
Mar 05, 2003 | 15.47 | 15.70 | 12.31 | 13.81 | 18,719,100 | -1.62(-10.50%) |
Mar 04, 2003 | 15.56 | 15.70 | 15.10 | 15.43 | 2,929,600 | +0.00(+0.00%) |