Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.93 | 16.31 | 15.93 | 16.25 | 2,286,688 | +0.41(+2.59%) |
May 29, 2003 | 16.21 | 16.51 | 15.76 | 15.84 | 3,816,144 | -0.40(-2.44%) |
May 28, 2003 | 16.09 | 16.35 | 16.02 | 16.23 | 3,263,172 | +0.29(+1.82%) |
May 27, 2003 | 15.47 | 16.05 | 15.41 | 15.94 | 2,724,584 | +0.41(+2.64%) |
May 23, 2003 | 15.52 | 15.84 | 15.49 | 15.53 | 2,313,186 | +0.08(+0.51%) |
May 22, 2003 | 15.19 | 15.58 | 15.16 | 15.45 | 2,958,371 | +0.37(+2.45%) |
May 21, 2003 | 15.30 | 15.40 | 15.02 | 15.08 | 4,778,546 | +0.05(+0.35%) |
May 20, 2003 | 15.22 | 15.24 | 14.95 | 15.03 | 3,963,624 | +0.28(+1.88%) |
May 19, 2003 | 14.96 | 15.52 | 14.73 | 14.75 | 3,244,245 | -0.64(-4.16%) |
May 16, 2003 | 15.49 | 15.49 | 15.10 | 15.39 | 2,059,412 | -0.13(-0.81%) |
May 15, 2003 | 15.36 | 15.64 | 15.26 | 15.52 | 2,278,815 | +0.18(+1.21%) |
May 14, 2003 | 15.45 | 15.52 | 15.26 | 15.34 | 2,445,675 | +0.01(+0.09%) |
May 13, 2003 | 15.42 | 15.43 | 15.13 | 15.32 | 2,888,114 | -0.20(-1.28%) |
May 12, 2003 | 15.02 | 15.52 | 14.96 | 15.52 | 3,554,497 | +0.46(+3.07%) |
May 09, 2003 | 15.04 | 15.12 | 14.89 | 15.06 | 4,422,264 | +0.01(+0.09%) |
May 08, 2003 | 15.07 | 15.19 | 14.93 | 15.04 | 3,520,277 | -0.03(-0.18%) |
May 07, 2003 | 14.66 | 15.24 | 14.64 | 15.07 | 6,201,859 | +0.53(+3.68%) |
May 06, 2003 | 14.10 | 14.84 | 13.92 | 14.54 | 4,586,550 | +0.34(+2.42%) |
May 05, 2003 | 14.13 | 14.24 | 13.90 | 14.19 | 1,762,334 | +0.06(+0.42%) |
May 02, 2003 | 13.84 | 14.13 | 13.74 | 14.13 | 1,873,170 | +0.33(+2.39%) |
May 01, 2003 | 13.90 | 13.90 | 13.53 | 13.80 | 2,593,912 | -0.11(-0.81%) |
Apr 30, 2003 | 13.90 | 14.05 | 13.74 | 13.92 | 2,963,973 | -0.05(-0.33%) |
Apr 29, 2003 | 13.95 | 14.10 | 13.88 | 13.96 | 3,071,176 | +0.01(+0.09%) |
Apr 28, 2003 | 13.54 | 13.95 | 13.54 | 13.95 | 3,036,805 | +0.41(+3.02%) |
Apr 25, 2003 | 13.77 | 13.82 | 13.51 | 13.54 | 2,259,585 | -0.23(-1.68%) |
Apr 24, 2003 | 13.74 | 13.93 | 13.70 | 13.77 | 2,258,828 | -0.17(-1.18%) |
Apr 23, 2003 | 13.71 | 13.96 | 13.54 | 13.94 | 2,906,284 | +0.24(+1.79%) |
Apr 22, 2003 | 13.34 | 13.72 | 13.21 | 13.69 | 2,549,244 | +0.35(+2.62%) |
Apr 21, 2003 | 13.41 | 13.43 | 13.18 | 13.34 | 2,338,624 | -0.07(-0.49%) |
Apr 17, 2003 | 13.12 | 13.41 | 13.11 | 13.41 | 4,433,166 | +0.18(+1.35%) |
Apr 16, 2003 | 13.18 | 13.28 | 13.08 | 13.23 | 3,240,459 | +0.08(+0.60%) |
Apr 15, 2003 | 13.17 | 13.31 | 13.08 | 13.15 | 3,309,505 | -0.18(-1.39%) |
Apr 14, 2003 | 13.09 | 13.34 | 13.09 | 13.33 | 1,666,336 | +0.18(+1.36%) |
Apr 11, 2003 | 13.14 | 13.24 | 13.04 | 13.16 | 1,675,875 | +0.18(+1.43%) |
Apr 10, 2003 | 13.01 | 13.08 | 12.88 | 12.97 | 1,941,459 | -0.07(-0.56%) |
Apr 09, 2003 | 13.00 | 13.20 | 12.94 | 13.04 | 1,953,421 | -0.05(-0.35%) |
Apr 08, 2003 | 13.16 | 13.22 | 13.01 | 13.09 | 1,288,249 | -0.01(-0.05%) |
Apr 07, 2003 | 13.21 | 13.37 | 13.09 | 13.10 | 2,971,696 | +0.09(+0.66%) |
Apr 04, 2003 | 13.10 | 13.20 | 12.85 | 13.01 | 3,060,728 | -0.06(-0.45%) |
Apr 03, 2003 | 13.06 | 13.13 | 12.92 | 13.07 | 2,141,026 | +0.08(+0.61%) |
Apr 02, 2003 | 12.75 | 13.08 | 12.73 | 12.99 | 2,819,371 | +0.48(+3.80%) |
Apr 01, 2003 | 12.30 | 12.59 | 12.28 | 12.52 | 3,575,241 | +0.22(+1.77%) |
Mar 31, 2003 | 12.07 | 12.54 | 12.07 | 12.30 | 2,922,031 | -0.12(-0.96%) |
Mar 28, 2003 | 12.28 | 12.48 | 12.19 | 12.42 | 2,092,421 | +0.14(+1.13%) |
Mar 27, 2003 | 12.15 | 12.38 | 12.07 | 12.28 | 1,693,439 | -0.03(-0.27%) |
Mar 26, 2003 | 12.33 | 12.38 | 12.12 | 12.31 | 2,647,816 | +0.05(+0.38%) |
Mar 25, 2003 | 12.12 | 12.35 | 12.02 | 12.26 | 2,745,177 | +0.15(+1.25%) |
Mar 24, 2003 | 12.48 | 12.55 | 12.05 | 12.11 | 2,462,483 | -0.66(-5.17%) |
Mar 21, 2003 | 12.51 | 12.83 | 12.25 | 12.77 | 3,351,296 | +0.52(+4.26%) |
Mar 20, 2003 | 12.39 | 12.39 | 12.03 | 12.25 | 2,465,057 | -0.13(-1.07%) |
Mar 19, 2003 | 12.42 | 12.48 | 12.23 | 12.38 | 1,750,977 | -0.03(-0.27%) |
Mar 18, 2003 | 12.31 | 12.42 | 12.10 | 12.42 | 2,712,319 | +0.10(+0.80%) |
Mar 17, 2003 | 11.73 | 12.38 | 11.54 | 12.32 | 3,869,443 | +0.47(+3.96%) |
Mar 14, 2003 | 11.80 | 11.95 | 11.64 | 11.85 | 2,604,814 | +0.05(+0.45%) |
Mar 13, 2003 | 11.37 | 11.80 | 11.23 | 11.80 | 2,050,025 | +0.68(+6.12%) |
Mar 12, 2003 | 11.01 | 11.16 | 10.96 | 11.12 | 3,630,508 | +0.01(+0.06%) |
Mar 11, 2003 | 11.40 | 11.51 | 11.10 | 11.11 | 2,702,780 | -0.29(-2.55%) |
Mar 10, 2003 | 11.59 | 11.66 | 11.39 | 11.40 | 2,249,137 | -0.24(-2.04%) |
Mar 07, 2003 | 11.49 | 11.85 | 11.42 | 11.64 | 2,655,387 | +0.11(+0.97%) |
Mar 06, 2003 | 11.76 | 11.83 | 11.52 | 11.52 | 2,961,399 | -0.33(-2.79%) |
Mar 05, 2003 | 11.48 | 11.91 | 11.45 | 11.85 | 4,012,531 | +0.32(+2.75%) |
Mar 04, 2003 | 12.00 | 12.01 | 11.52 | 11.54 | 3,702,582 | -0.46(-3.85%) |