Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.76 | 16.84 | 16.65 | 16.81 | 3,903,969 | +0.17(+1.03%) |
May 29, 2003 | 16.62 | 16.85 | 16.37 | 16.64 | 5,175,907 | +0.07(+0.42%) |
May 28, 2003 | 16.80 | 16.82 | 16.36 | 16.57 | 4,972,402 | -0.25(-1.48%) |
May 27, 2003 | 16.68 | 16.88 | 16.14 | 16.82 | 5,502,752 | +0.14(+0.84%) |
May 23, 2003 | 16.85 | 16.85 | 16.50 | 16.68 | 3,744,284 | -0.24(-1.42%) |
May 22, 2003 | 16.18 | 17.08 | 16.18 | 16.92 | 10,463,684 | +0.81(+5.01%) |
May 21, 2003 | 15.34 | 16.22 | 15.29 | 16.12 | 6,962,600 | +0.78(+5.06%) |
May 20, 2003 | 15.25 | 15.48 | 15.21 | 15.34 | 3,605,607 | +0.25(+1.65%) |
May 19, 2003 | 15.40 | 15.46 | 15.08 | 15.09 | 4,998,178 | -0.41(-2.65%) |
May 16, 2003 | 15.64 | 15.65 | 15.24 | 15.50 | 5,195,239 | -0.22(-1.38%) |
May 15, 2003 | 15.79 | 16.91 | 15.48 | 15.72 | 26,019,630 | +1.61(+11.38%) |
May 14, 2003 | 13.67 | 14.20 | 13.53 | 14.11 | 5,624,803 | +0.47(+3.41%) |
May 13, 2003 | 13.38 | 13.73 | 13.31 | 13.65 | 3,825,222 | +0.22(+1.68%) |
May 12, 2003 | 13.19 | 13.50 | 13.05 | 13.42 | 1,750,735 | +0.19(+1.47%) |
May 09, 2003 | 13.15 | 13.34 | 13.02 | 13.23 | 2,936,193 | +0.13(+1.01%) |
May 08, 2003 | 12.88 | 13.22 | 12.81 | 13.10 | 2,174,628 | -0.12(-0.88%) |
May 07, 2003 | 13.21 | 13.42 | 13.11 | 13.21 | 5,127,963 | +0.00(+0.00%) |
May 06, 2003 | 13.28 | 13.33 | 13.06 | 13.21 | 5,889,399 | -0.12(-0.87%) |
May 05, 2003 | 13.35 | 13.63 | 13.22 | 13.33 | 5,343,196 | -0.03(-0.23%) |
May 02, 2003 | 13.01 | 13.45 | 12.97 | 13.36 | 5,706,644 | +0.39(+2.99%) |
May 01, 2003 | 12.60 | 13.05 | 12.48 | 12.97 | 5,593,872 | +0.37(+2.96%) |
Apr 30, 2003 | 12.23 | 12.72 | 12.12 | 12.60 | 5,128,221 | +0.38(+3.11%) |
Apr 29, 2003 | 12.14 | 12.36 | 12.05 | 12.22 | 3,824,964 | +0.05(+0.38%) |
Apr 28, 2003 | 11.79 | 12.25 | 11.79 | 12.17 | 2,808,986 | +0.41(+3.50%) |
Apr 25, 2003 | 11.89 | 11.90 | 11.71 | 11.76 | 2,661,416 | -0.16(-1.30%) |
Apr 24, 2003 | 11.79 | 12.03 | 11.72 | 11.92 | 4,652,130 | -0.16(-1.28%) |
Apr 23, 2003 | 11.91 | 12.14 | 10.69 | 12.07 | 4,469,762 | +0.01(+0.06%) |
Apr 22, 2003 | 11.41 | 12.07 | 11.34 | 12.07 | 5,946,880 | +0.65(+5.71%) |
Apr 21, 2003 | 11.44 | 11.50 | 11.29 | 11.41 | 1,246,934 | -0.05(-0.47%) |
Apr 17, 2003 | 11.17 | 11.52 | 11.08 | 11.47 | 2,232,110 | +0.17(+1.51%) |
Apr 16, 2003 | 11.26 | 11.56 | 11.23 | 11.30 | 5,284,941 | +0.16(+1.46%) |
Apr 15, 2003 | 10.89 | 11.24 | 10.77 | 11.13 | 2,644,790 | +0.18(+1.63%) |
Apr 14, 2003 | 10.56 | 10.98 | 10.56 | 10.96 | 2,515,264 | +0.39(+3.67%) |
Apr 11, 2003 | 10.53 | 10.93 | 10.47 | 10.57 | 3,375,423 | +0.12(+1.11%) |
Apr 10, 2003 | 10.46 | 10.92 | 10.34 | 10.45 | 4,846,742 | -0.02(-0.22%) |
Apr 09, 2003 | 10.61 | 10.90 | 10.44 | 10.47 | 2,840,562 | +0.00(+0.00%) |
Apr 08, 2003 | 10.67 | 10.72 | 10.46 | 10.47 | 7,131,436 | -0.16(-1.46%) |
Apr 07, 2003 | 11.07 | 11.31 | 10.63 | 10.63 | 5,622,741 | -0.23(-2.07%) |
Apr 04, 2003 | 10.86 | 11.42 | 10.72 | 10.85 | 4,407,383 | -0.57(-4.96%) |
Apr 03, 2003 | 11.48 | 11.65 | 11.34 | 11.42 | 6,015,316 | +0.04(+0.34%) |
Apr 02, 2003 | 10.63 | 11.44 | 10.63 | 11.38 | 5,781,266 | +0.89(+8.51%) |
Apr 01, 2003 | 10.59 | 10.63 | 10.45 | 10.49 | 4,186,865 | -0.11(-1.02%) |
Mar 31, 2003 | 10.51 | 10.71 | 10.51 | 10.60 | 4,108,247 | -0.13(-1.23%) |
Mar 28, 2003 | 10.81 | 10.99 | 10.64 | 10.73 | 2,083,895 | -0.10(-0.93%) |
Mar 27, 2003 | 10.94 | 10.96 | 10.63 | 10.83 | 2,267,939 | -0.11(-0.99%) |
Mar 26, 2003 | 11.03 | 11.15 | 10.90 | 10.94 | 2,297,453 | -0.09(-0.84%) |
Mar 25, 2003 | 10.81 | 11.10 | 10.70 | 11.03 | 5,880,377 | +0.29(+2.67%) |
Mar 24, 2003 | 11.34 | 11.34 | 10.75 | 10.75 | 3,071,390 | -0.60(-5.27%) |
Mar 21, 2003 | 11.35 | 11.38 | 11.17 | 11.34 | 3,009,269 | +0.04(+0.34%) |
Mar 20, 2003 | 11.30 | 11.34 | 11.13 | 11.30 | 3,534,335 | +0.00(+0.00%) |
Mar 19, 2003 | 11.37 | 11.41 | 11.03 | 11.30 | 3,835,017 | -0.12(-1.02%) |
Mar 18, 2003 | 11.54 | 11.54 | 11.27 | 11.42 | 3,179,522 | -0.22(-1.87%) |
Mar 17, 2003 | 11.05 | 11.68 | 11.00 | 11.64 | 3,918,146 | +0.59(+5.34%) |
Mar 14, 2003 | 10.92 | 11.27 | 10.86 | 11.05 | 3,461,001 | +0.11(+0.99%) |
Mar 13, 2003 | 10.65 | 10.99 | 10.51 | 10.94 | 5,394,362 | +0.48(+4.60%) |
Mar 12, 2003 | 10.32 | 10.52 | 10.32 | 10.46 | 5,776,498 | +0.06(+0.60%) |
Mar 11, 2003 | 10.32 | 10.53 | 10.32 | 10.40 | 5,431,480 | +0.15(+1.44%) |
Mar 10, 2003 | 10.49 | 10.57 | 10.25 | 10.25 | 4,690,279 | -0.38(-3.58%) |
Mar 07, 2003 | 10.24 | 10.76 | 10.23 | 10.63 | 3,176,171 | +0.16(+1.48%) |
Mar 06, 2003 | 10.73 | 10.74 | 10.47 | 10.47 | 3,372,974 | -0.26(-2.39%) |
Mar 05, 2003 | 10.47 | 10.79 | 10.45 | 10.73 | 3,181,456 | +0.26(+2.44%) |
Mar 04, 2003 | 10.47 | 10.54 | 10.38 | 10.47 | 2,843,140 | -0.01(-0.07%) |