Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.95 | 16.49 | 15.94 | 16.37 | 2,989,009 | +0.56(+3.57%) |
May 29, 2003 | 16.05 | 16.34 | 15.57 | 15.81 | 3,600,116 | -0.28(-1.72%) |
May 28, 2003 | 16.49 | 16.49 | 16.07 | 16.08 | 3,232,742 | -0.41(-2.46%) |
May 27, 2003 | 16.00 | 16.51 | 15.95 | 16.49 | 5,578,893 | +0.42(+2.63%) |
May 23, 2003 | 15.43 | 16.52 | 15.41 | 16.07 | 7,772,135 | +0.68(+4.40%) |
May 22, 2003 | 14.91 | 15.45 | 14.89 | 15.39 | 3,733,512 | +0.48(+3.25%) |
May 21, 2003 | 14.68 | 14.91 | 14.57 | 14.91 | 2,499,770 | +0.12(+0.84%) |
May 20, 2003 | 14.66 | 14.81 | 14.60 | 14.78 | 2,297,368 | +0.26(+1.79%) |
May 19, 2003 | 14.89 | 14.94 | 14.51 | 14.52 | 3,337,579 | -0.61(-4.06%) |
May 16, 2003 | 14.83 | 15.22 | 14.80 | 15.14 | 3,830,367 | +0.33(+2.21%) |
May 15, 2003 | 14.50 | 14.82 | 14.47 | 14.81 | 2,875,480 | +0.39(+2.74%) |
May 14, 2003 | 14.50 | 14.54 | 14.32 | 14.41 | 1,772,828 | -0.02(-0.16%) |
May 13, 2003 | 14.49 | 14.53 | 14.33 | 14.44 | 1,410,245 | -0.05(-0.31%) |
May 12, 2003 | 14.29 | 14.54 | 14.21 | 14.48 | 2,038,203 | +0.11(+0.75%) |
May 09, 2003 | 14.32 | 14.48 | 14.25 | 14.38 | 1,622,580 | +0.14(+0.99%) |
May 08, 2003 | 14.38 | 14.40 | 14.14 | 14.23 | 2,032,881 | -0.14(-0.98%) |
May 07, 2003 | 14.32 | 14.41 | 14.14 | 14.38 | 3,140,145 | -0.14(-0.97%) |
May 06, 2003 | 14.57 | 14.60 | 14.43 | 14.52 | 7,322,808 | -0.02(-0.15%) |
May 05, 2003 | 14.32 | 14.59 | 14.30 | 14.54 | 3,158,771 | +0.26(+1.82%) |
May 02, 2003 | 14.51 | 14.54 | 14.20 | 14.28 | 4,669,241 | -0.59(-3.98%) |
Apr 30, 2003 | 14.77 | 14.93 | 14.57 | 14.87 | 4,758,823 | +0.07(+0.46%) |
Apr 29, 2003 | 14.49 | 14.87 | 14.42 | 14.80 | 7,221,873 | +0.55(+3.88%) |
Apr 28, 2003 | 14.19 | 14.35 | 14.17 | 14.25 | 3,632,223 | +0.07(+0.48%) |
Apr 25, 2003 | 14.36 | 14.44 | 14.08 | 14.18 | 3,464,058 | -0.28(-1.91%) |
Apr 24, 2003 | 13.92 | 14.57 | 13.92 | 14.46 | 5,086,461 | +0.40(+2.85%) |
Apr 23, 2003 | 14.00 | 14.07 | 13.88 | 14.06 | 3,563,396 | +0.01(+0.04%) |
Apr 22, 2003 | 13.90 | 14.08 | 13.73 | 14.05 | 6,353,020 | -0.07(-0.52%) |
Apr 21, 2003 | 14.09 | 14.15 | 13.90 | 14.13 | 3,852,541 | -0.06(-0.44%) |
Apr 17, 2003 | 13.99 | 14.19 | 13.95 | 14.19 | 2,848,694 | +0.20(+1.41%) |
Apr 16, 2003 | 13.95 | 14.08 | 13.89 | 13.99 | 4,514,203 | +0.06(+0.45%) |
Apr 15, 2003 | 13.70 | 13.96 | 13.69 | 13.93 | 3,127,018 | +0.16(+1.15%) |
Apr 14, 2003 | 13.53 | 13.77 | 13.50 | 13.77 | 2,796,897 | +0.24(+1.79%) |
Apr 11, 2003 | 13.53 | 13.67 | 13.47 | 13.53 | 4,018,045 | +0.00(+0.00%) |
Apr 10, 2003 | 13.41 | 13.54 | 13.36 | 13.53 | 2,860,934 | +0.06(+0.46%) |
Apr 09, 2003 | 13.34 | 13.51 | 13.34 | 13.47 | 3,734,931 | +0.12(+0.93%) |
Apr 08, 2003 | 13.35 | 13.48 | 13.27 | 13.34 | 2,065,875 | -0.02(-0.17%) |
Apr 07, 2003 | 13.42 | 13.58 | 13.36 | 13.37 | 3,858,217 | +0.19(+1.41%) |
Apr 04, 2003 | 13.05 | 13.18 | 12.89 | 13.18 | 3,197,797 | +0.27(+2.10%) |
Apr 03, 2003 | 12.95 | 13.10 | 12.74 | 12.91 | 4,173,260 | -0.06(-0.43%) |
Apr 02, 2003 | 13.19 | 13.21 | 12.72 | 12.97 | 8,001,499 | -0.21(-1.63%) |
Apr 01, 2003 | 13.02 | 13.23 | 12.97 | 13.18 | 5,859,346 | +0.30(+2.32%) |
Mar 31, 2003 | 12.95 | 13.04 | 12.68 | 12.88 | 3,311,503 | -0.08(-0.61%) |
Mar 28, 2003 | 12.86 | 12.98 | 12.81 | 12.96 | 2,833,794 | +0.04(+0.31%) |
Mar 27, 2003 | 12.81 | 12.97 | 12.69 | 12.92 | 2,797,784 | +0.07(+0.53%) |
Mar 26, 2003 | 13.11 | 13.11 | 12.68 | 12.85 | 5,424,919 | -0.01(-0.09%) |
Mar 25, 2003 | 12.81 | 12.95 | 12.70 | 12.86 | 3,188,395 | +0.10(+0.80%) |
Mar 24, 2003 | 12.82 | 12.83 | 12.66 | 12.76 | 3,017,569 | -0.11(-0.88%) |
Mar 21, 2003 | 12.91 | 12.94 | 12.80 | 12.88 | 4,703,832 | +0.01(+0.04%) |
Mar 20, 2003 | 12.70 | 12.95 | 12.62 | 12.87 | 3,970,682 | +0.17(+1.33%) |
Mar 19, 2003 | 12.78 | 12.85 | 12.61 | 12.70 | 2,677,336 | +0.04(+0.31%) |
Mar 18, 2003 | 12.40 | 12.66 | 12.36 | 12.66 | 3,256,512 | +0.22(+1.77%) |
Mar 17, 2003 | 12.15 | 12.46 | 12.14 | 12.44 | 4,400,674 | +0.12(+1.01%) |
Mar 14, 2003 | 12.35 | 12.47 | 12.18 | 12.32 | 2,723,635 | -0.06(-0.46%) |
Mar 13, 2003 | 12.37 | 12.46 | 12.11 | 12.37 | 3,814,224 | +0.27(+2.24%) |
Mar 12, 2003 | 12.08 | 12.19 | 11.95 | 12.10 | 3,533,595 | +0.03(+0.23%) |
Mar 11, 2003 | 12.12 | 12.33 | 11.99 | 12.08 | 4,217,963 | +0.03(+0.23%) |
Mar 10, 2003 | 12.37 | 12.37 | 11.95 | 12.05 | 3,488,360 | -0.33(-2.64%) |
Mar 07, 2003 | 12.52 | 12.52 | 12.26 | 12.37 | 4,446,972 | -0.14(-1.13%) |
Mar 06, 2003 | 12.29 | 12.57 | 12.25 | 12.51 | 4,542,408 | +0.14(+1.14%) |
Mar 05, 2003 | 12.19 | 12.43 | 12.16 | 12.37 | 5,210,633 | +0.19(+1.57%) |
Mar 04, 2003 | 12.37 | 12.37 | 12.13 | 12.18 | 4,145,055 | -0.21(-1.68%) |