Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.69 | 17.08 | 16.69 | 17.02 | 2,182,999 | +0.43(+2.59%) |
May 29, 2003 | 16.98 | 17.30 | 16.51 | 16.59 | 3,643,103 | -0.42(-2.44%) |
May 28, 2003 | 16.86 | 17.12 | 16.78 | 17.00 | 3,115,205 | +0.30(+1.82%) |
May 27, 2003 | 16.21 | 16.81 | 16.14 | 16.70 | 2,601,039 | +0.43(+2.64%) |
May 23, 2003 | 16.26 | 16.60 | 16.22 | 16.27 | 2,208,296 | +0.08(+0.51%) |
May 22, 2003 | 15.91 | 16.32 | 15.88 | 16.19 | 2,824,225 | +0.39(+2.45%) |
May 21, 2003 | 16.02 | 16.13 | 15.74 | 15.80 | 4,561,865 | +0.06(+0.35%) |
May 20, 2003 | 15.95 | 15.97 | 15.66 | 15.75 | 3,783,895 | +0.29(+1.88%) |
May 19, 2003 | 15.67 | 16.26 | 15.43 | 15.45 | 3,097,136 | -0.67(-4.16%) |
May 16, 2003 | 16.22 | 16.22 | 15.82 | 16.13 | 1,966,029 | -0.13(-0.81%) |
May 15, 2003 | 16.08 | 16.38 | 15.99 | 16.26 | 2,175,483 | +0.19(+1.21%) |
May 14, 2003 | 16.19 | 16.26 | 15.99 | 16.06 | 2,334,777 | +0.01(+0.09%) |
May 13, 2003 | 16.15 | 16.16 | 15.85 | 16.05 | 2,757,153 | -0.21(-1.28%) |
May 12, 2003 | 15.74 | 16.26 | 15.67 | 16.26 | 3,393,320 | +0.48(+3.07%) |
May 09, 2003 | 15.76 | 15.84 | 15.59 | 15.77 | 4,221,738 | +0.01(+0.09%) |
May 08, 2003 | 15.79 | 15.91 | 15.63 | 15.76 | 3,360,651 | -0.03(-0.18%) |
May 07, 2003 | 15.36 | 15.96 | 15.33 | 15.79 | 5,920,639 | +0.56(+3.68%) |
May 06, 2003 | 14.77 | 15.54 | 14.58 | 15.23 | 4,378,575 | +0.36(+2.42%) |
May 05, 2003 | 14.80 | 14.92 | 14.56 | 14.87 | 1,682,421 | +0.06(+0.42%) |
May 02, 2003 | 14.49 | 14.80 | 14.39 | 14.80 | 1,788,232 | +0.35(+2.39%) |
May 01, 2003 | 14.56 | 14.56 | 14.17 | 14.46 | 2,476,292 | -0.12(-0.81%) |
Apr 30, 2003 | 14.56 | 14.71 | 14.40 | 14.58 | 2,829,573 | -0.05(-0.33%) |
Apr 29, 2003 | 14.62 | 14.77 | 14.54 | 14.62 | 2,931,915 | +0.01(+0.10%) |
Apr 28, 2003 | 14.18 | 14.62 | 14.18 | 14.61 | 2,899,102 | +0.43(+3.02%) |
Apr 25, 2003 | 14.42 | 14.48 | 14.15 | 14.18 | 2,157,125 | -0.24(-1.68%) |
Apr 24, 2003 | 14.39 | 14.59 | 14.35 | 14.42 | 2,156,402 | -0.17(-1.19%) |
Apr 23, 2003 | 14.36 | 14.62 | 14.18 | 14.60 | 2,774,499 | +0.26(+1.79%) |
Apr 22, 2003 | 13.97 | 14.37 | 13.84 | 14.34 | 2,433,650 | +0.37(+2.62%) |
Apr 21, 2003 | 14.04 | 14.07 | 13.81 | 13.97 | 2,232,580 | -0.07(-0.49%) |
Apr 17, 2003 | 13.75 | 14.04 | 13.73 | 14.04 | 4,232,146 | +0.19(+1.35%) |
Apr 16, 2003 | 13.80 | 13.91 | 13.70 | 13.86 | 3,093,522 | +0.08(+0.60%) |
Apr 15, 2003 | 13.79 | 13.94 | 13.70 | 13.77 | 3,159,437 | -0.19(-1.39%) |
Apr 14, 2003 | 13.71 | 13.97 | 13.71 | 13.97 | 1,590,776 | +0.19(+1.35%) |
Apr 11, 2003 | 13.76 | 13.87 | 13.66 | 13.78 | 1,599,883 | +0.19(+1.43%) |
Apr 10, 2003 | 13.63 | 13.70 | 13.49 | 13.59 | 1,853,424 | -0.08(-0.56%) |
Apr 09, 2003 | 13.62 | 13.83 | 13.55 | 13.66 | 1,864,844 | -0.05(-0.35%) |
Apr 08, 2003 | 13.79 | 13.84 | 13.63 | 13.71 | 1,229,834 | -0.01(-0.05%) |
Apr 07, 2003 | 13.84 | 14.01 | 13.71 | 13.72 | 2,836,945 | +0.09(+0.66%) |
Apr 04, 2003 | 13.73 | 13.82 | 13.46 | 13.63 | 2,921,941 | -0.06(-0.45%) |
Apr 03, 2003 | 13.68 | 13.75 | 13.53 | 13.69 | 2,043,942 | +0.08(+0.61%) |
Apr 02, 2003 | 13.35 | 13.70 | 13.33 | 13.61 | 2,691,528 | +0.50(+3.80%) |
Apr 01, 2003 | 12.89 | 13.19 | 12.87 | 13.11 | 3,413,123 | +0.23(+1.77%) |
Mar 31, 2003 | 12.65 | 13.13 | 12.65 | 12.88 | 2,789,533 | -0.12(-0.96%) |
Mar 28, 2003 | 12.86 | 13.07 | 12.76 | 13.01 | 1,997,541 | +0.15(+1.13%) |
Mar 27, 2003 | 12.73 | 12.97 | 12.64 | 12.86 | 1,616,651 | -0.03(-0.27%) |
Mar 26, 2003 | 12.92 | 12.97 | 12.69 | 12.90 | 2,527,752 | +0.05(+0.38%) |
Mar 25, 2003 | 12.69 | 12.94 | 12.59 | 12.85 | 2,620,698 | +0.16(+1.25%) |
Mar 24, 2003 | 13.07 | 13.14 | 12.62 | 12.69 | 2,350,822 | -0.69(-5.17%) |
Mar 21, 2003 | 13.10 | 13.44 | 12.83 | 13.38 | 3,199,333 | +0.55(+4.26%) |
Mar 20, 2003 | 12.98 | 12.98 | 12.60 | 12.83 | 2,353,280 | -0.14(-1.07%) |
Mar 19, 2003 | 13.01 | 13.07 | 12.81 | 12.97 | 1,671,580 | -0.03(-0.27%) |
Mar 18, 2003 | 12.90 | 13.01 | 12.67 | 13.01 | 2,589,330 | +0.10(+0.80%) |
Mar 17, 2003 | 12.29 | 12.96 | 12.09 | 12.90 | 3,693,984 | +0.49(+3.96%) |
Mar 14, 2003 | 12.36 | 12.52 | 12.19 | 12.41 | 2,486,700 | +0.06(+0.45%) |
Mar 13, 2003 | 11.91 | 12.36 | 11.77 | 12.36 | 1,957,067 | +0.71(+6.12%) |
Mar 12, 2003 | 11.53 | 11.69 | 11.48 | 11.64 | 3,465,884 | +0.01(+0.06%) |
Mar 11, 2003 | 11.94 | 12.06 | 11.63 | 11.64 | 2,580,224 | -0.30(-2.55%) |
Mar 10, 2003 | 12.14 | 12.22 | 11.93 | 11.94 | 2,147,151 | -0.25(-2.04%) |
Mar 07, 2003 | 12.04 | 12.41 | 11.96 | 12.19 | 2,534,980 | +0.12(+0.97%) |
Mar 06, 2003 | 12.31 | 12.40 | 12.07 | 12.07 | 2,827,116 | -0.35(-2.79%) |
Mar 05, 2003 | 12.03 | 12.47 | 11.99 | 12.42 | 3,830,585 | +0.33(+2.75%) |
Mar 04, 2003 | 12.57 | 12.58 | 12.07 | 12.09 | 3,534,690 | -0.48(-3.85%) |