Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.87 | 17.35 | 16.87 | 17.34 | 1,940,114 | +0.51(+3.03%) |
May 29, 2003 | 16.84 | 17.16 | 16.79 | 16.83 | 2,124,159 | +0.02(+0.13%) |
May 28, 2003 | 16.66 | 16.93 | 16.54 | 16.81 | 2,744,065 | +0.14(+0.84%) |
May 27, 2003 | 16.09 | 16.71 | 16.09 | 16.67 | 1,749,425 | +0.58(+3.62%) |
May 23, 2003 | 16.10 | 16.17 | 16.00 | 16.09 | 1,103,163 | +0.09(+0.57%) |
May 22, 2003 | 15.88 | 16.07 | 15.81 | 16.00 | 1,225,195 | +0.10(+0.65%) |
May 21, 2003 | 15.98 | 16.06 | 15.81 | 15.89 | 1,620,305 | -0.20(-1.23%) |
May 20, 2003 | 15.88 | 16.16 | 15.81 | 16.09 | 2,654,811 | +0.23(+1.48%) |
May 19, 2003 | 15.92 | 16.04 | 15.83 | 15.86 | 1,437,810 | -0.06(-0.37%) |
May 16, 2003 | 15.87 | 16.07 | 15.83 | 15.92 | 1,676,560 | -0.10(-0.65%) |
May 15, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 1,612,332 | +0.05(+0.28%) |
May 14, 2003 | 16.11 | 16.16 | 15.89 | 15.97 | 1,266,389 | -0.05(-0.28%) |
May 13, 2003 | 16.14 | 16.17 | 15.99 | 16.02 | 1,119,995 | -0.14(-0.89%) |
May 12, 2003 | 16.07 | 16.25 | 16.03 | 16.16 | 1,564,715 | +0.05(+0.28%) |
May 09, 2003 | 15.63 | 16.16 | 15.63 | 16.12 | 894,755 | +0.32(+2.00%) |
May 08, 2003 | 15.92 | 15.94 | 15.71 | 15.80 | 1,494,729 | -0.13(-0.79%) |
May 07, 2003 | 15.96 | 16.04 | 15.89 | 15.93 | 1,702,472 | -0.13(-0.82%) |
May 06, 2003 | 15.98 | 16.20 | 15.96 | 16.06 | 1,259,081 | +0.06(+0.40%) |
May 05, 2003 | 16.07 | 16.21 | 15.89 | 16.00 | 1,702,915 | -0.09(-0.53%) |
May 02, 2003 | 15.92 | 16.12 | 15.85 | 16.08 | 1,019,002 | +0.12(+0.76%) |
May 01, 2003 | 15.80 | 15.96 | 15.57 | 15.96 | 1,224,531 | +0.11(+0.68%) |
Apr 30, 2003 | 15.88 | 16.01 | 15.65 | 15.85 | 1,560,064 | -0.07(-0.45%) |
Apr 29, 2003 | 15.83 | 16.01 | 15.67 | 15.93 | 1,142,585 | +0.10(+0.63%) |
Apr 28, 2003 | 15.54 | 15.89 | 15.54 | 15.83 | 1,155,209 | +0.29(+1.89%) |
Apr 25, 2003 | 15.71 | 15.77 | 15.46 | 15.53 | 1,284,550 | -0.25(-1.57%) |
Apr 24, 2003 | 15.82 | 15.83 | 15.66 | 15.78 | 1,932,584 | -0.15(-0.96%) |
Apr 23, 2003 | 15.79 | 15.98 | 15.72 | 15.93 | 1,598,822 | +0.17(+1.06%) |
Apr 22, 2003 | 15.22 | 15.77 | 15.10 | 15.77 | 2,002,348 | +0.51(+3.34%) |
Apr 21, 2003 | 15.04 | 15.37 | 14.98 | 15.26 | 1,377,348 | +0.30(+2.02%) |
Apr 17, 2003 | 15.04 | 15.04 | 14.76 | 14.95 | 1,787,740 | -0.09(-0.57%) |
Apr 16, 2003 | 15.41 | 15.46 | 15.00 | 15.04 | 1,223,866 | -0.26(-1.71%) |
Apr 15, 2003 | 15.26 | 15.46 | 15.13 | 15.30 | 1,521,749 | +0.04(+0.24%) |
Apr 14, 2003 | 14.97 | 15.27 | 14.95 | 15.27 | 922,218 | +0.37(+2.52%) |
Apr 11, 2003 | 15.10 | 15.24 | 14.71 | 14.89 | 1,381,777 | -0.11(-0.75%) |
Apr 10, 2003 | 14.75 | 15.04 | 14.61 | 15.00 | 1,459,072 | +0.37(+2.50%) |
Apr 09, 2003 | 14.95 | 15.13 | 14.64 | 14.64 | 1,436,481 | -0.22(-1.46%) |
Apr 08, 2003 | 15.00 | 15.00 | 14.65 | 14.86 | 1,612,111 | -0.12(-0.81%) |
Apr 07, 2003 | 15.19 | 15.32 | 14.96 | 14.98 | 1,338,368 | +0.01(+0.09%) |
Apr 04, 2003 | 14.92 | 14.99 | 14.77 | 14.96 | 1,807,451 | +0.09(+0.61%) |
Apr 03, 2003 | 14.85 | 15.07 | 14.70 | 14.87 | 1,357,858 | +0.07(+0.49%) |
Apr 02, 2003 | 14.66 | 14.87 | 14.63 | 14.80 | 1,942,329 | +0.33(+2.25%) |
Apr 01, 2003 | 14.40 | 14.54 | 14.27 | 14.48 | 2,067,683 | +0.06(+0.44%) |
Mar 31, 2003 | 14.31 | 14.50 | 14.27 | 14.41 | 2,511,075 | -0.05(-0.37%) |
Mar 28, 2003 | 14.47 | 14.53 | 14.40 | 14.47 | 1,383,771 | -0.00(-0.03%) |
Mar 27, 2003 | 14.31 | 14.56 | 14.26 | 14.47 | 2,474,310 | +0.06(+0.44%) |
Mar 26, 2003 | 14.45 | 14.48 | 14.32 | 14.41 | 990,432 | -0.08(-0.53%) |
Mar 25, 2003 | 14.27 | 14.53 | 14.22 | 14.48 | 1,294,738 | +0.19(+1.36%) |
Mar 24, 2003 | 14.79 | 14.81 | 14.27 | 14.29 | 1,331,946 | -0.52(-3.51%) |
Mar 21, 2003 | 14.65 | 14.81 | 14.55 | 14.81 | 2,121,058 | +0.25(+1.74%) |
Mar 20, 2003 | 14.61 | 14.87 | 14.48 | 14.56 | 1,267,054 | -0.09(-0.62%) |
Mar 19, 2003 | 14.65 | 14.79 | 14.58 | 14.65 | 1,321,979 | -0.04(-0.28%) |
Mar 18, 2003 | 14.58 | 14.72 | 14.40 | 14.69 | 1,601,923 | +0.11(+0.77%) |
Mar 17, 2003 | 14.06 | 14.58 | 13.99 | 14.58 | 1,371,590 | +0.44(+3.13%) |
Mar 14, 2003 | 14.05 | 14.22 | 13.96 | 14.13 | 1,601,037 | +0.11(+0.81%) |
Mar 13, 2003 | 13.73 | 14.04 | 13.57 | 14.02 | 1,292,966 | +0.48(+3.53%) |
Mar 12, 2003 | 13.52 | 13.61 | 13.30 | 13.54 | 1,674,345 | +0.02(+0.17%) |
Mar 11, 2003 | 13.48 | 13.74 | 13.48 | 13.52 | 1,497,830 | +0.02(+0.13%) |
Mar 10, 2003 | 13.75 | 13.76 | 13.50 | 13.50 | 1,494,286 | -0.45(-3.20%) |
Mar 07, 2003 | 13.73 | 14.00 | 13.65 | 13.95 | 1,575,346 | +0.07(+0.52%) |
Mar 06, 2003 | 13.82 | 13.94 | 13.72 | 13.88 | 1,429,616 | -0.01(-0.06%) |
Mar 05, 2003 | 13.89 | 14.01 | 13.82 | 13.88 | 2,049,744 | -0.04(-0.26%) |
Mar 04, 2003 | 14.02 | 14.04 | 13.89 | 13.92 | 2,269,889 | -0.08(-0.55%) |