Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.05 | 16.34 | 15.99 | 16.30 | 2,960,127 | +0.33(+2.09%) |
May 29, 2003 | 16.02 | 16.07 | 15.84 | 15.96 | 2,797,836 | -0.05(-0.29%) |
May 28, 2003 | 16.09 | 16.19 | 15.90 | 16.01 | 2,857,547 | -0.08(-0.49%) |
May 27, 2003 | 16.14 | 16.26 | 16.00 | 16.09 | 3,161,306 | -0.05(-0.32%) |
May 23, 2003 | 16.03 | 16.19 | 15.98 | 16.14 | 2,654,989 | +0.13(+0.82%) |
May 22, 2003 | 15.68 | 16.02 | 15.66 | 16.01 | 3,169,727 | +0.33(+2.12%) |
May 21, 2003 | 15.15 | 15.69 | 14.98 | 15.68 | 4,643,973 | +0.52(+3.45%) |
May 20, 2003 | 15.01 | 15.27 | 14.87 | 15.15 | 5,800,526 | +0.16(+1.09%) |
May 19, 2003 | 14.63 | 15.04 | 14.57 | 14.99 | 10,247,760 | +0.98(+6.99%) |
May 16, 2003 | 14.25 | 14.27 | 14.01 | 14.01 | 2,089,114 | -0.28(-1.97%) |
May 15, 2003 | 14.30 | 14.36 | 14.22 | 14.29 | 1,186,255 | -0.01(-0.09%) |
May 14, 2003 | 14.36 | 14.38 | 14.16 | 14.30 | 1,561,821 | -0.02(-0.14%) |
May 13, 2003 | 14.38 | 14.38 | 14.25 | 14.32 | 2,038,589 | -0.05(-0.36%) |
May 12, 2003 | 14.11 | 14.38 | 14.10 | 14.38 | 1,635,158 | +0.24(+1.71%) |
May 09, 2003 | 14.07 | 14.21 | 14.01 | 14.13 | 2,800,132 | +0.07(+0.46%) |
May 08, 2003 | 14.13 | 14.17 | 13.98 | 14.07 | 1,260,052 | -0.22(-1.55%) |
May 07, 2003 | 14.34 | 14.36 | 14.21 | 14.29 | 1,337,523 | -0.08(-0.54%) |
May 06, 2003 | 14.30 | 14.39 | 14.17 | 14.37 | 1,917,483 | +0.09(+0.64%) |
May 05, 2003 | 14.38 | 14.41 | 14.17 | 14.28 | 1,024,883 | -0.10(-0.68%) |
May 02, 2003 | 14.34 | 14.50 | 14.28 | 14.38 | 1,928,966 | +0.05(+0.32%) |
May 01, 2003 | 14.27 | 14.38 | 13.94 | 14.33 | 1,932,641 | -0.06(-0.41%) |
Apr 30, 2003 | 14.52 | 14.53 | 14.27 | 14.39 | 1,370,134 | -0.12(-0.86%) |
Apr 29, 2003 | 14.58 | 14.64 | 14.33 | 14.51 | 1,025,801 | -0.01(-0.09%) |
Apr 28, 2003 | 14.26 | 14.60 | 14.26 | 14.53 | 1,018,452 | +0.25(+1.74%) |
Apr 25, 2003 | 14.35 | 14.43 | 14.19 | 14.28 | 923,834 | -0.01(-0.09%) |
Apr 24, 2003 | 14.27 | 14.43 | 14.24 | 14.29 | 754,653 | -0.18(-1.22%) |
Apr 23, 2003 | 14.49 | 14.49 | 14.26 | 14.47 | 890,763 | -0.03(-0.18%) |
Apr 22, 2003 | 14.12 | 14.49 | 14.02 | 14.49 | 829,215 | +0.33(+2.30%) |
Apr 21, 2003 | 14.37 | 14.43 | 14.12 | 14.17 | 871,931 | -0.19(-1.32%) |
Apr 17, 2003 | 14.09 | 14.38 | 14.09 | 14.36 | 942,665 | +0.23(+1.62%) |
Apr 16, 2003 | 14.40 | 14.41 | 14.00 | 14.13 | 1,150,122 | -0.25(-1.77%) |
Apr 15, 2003 | 14.19 | 14.38 | 14.17 | 14.38 | 1,898,192 | +0.19(+1.33%) |
Apr 14, 2003 | 13.89 | 14.20 | 13.89 | 14.19 | 948,943 | +0.31(+2.21%) |
Apr 11, 2003 | 14.09 | 14.19 | 13.85 | 13.89 | 865,960 | -0.05(-0.38%) |
Apr 10, 2003 | 13.96 | 13.98 | 13.83 | 13.94 | 1,389,425 | +0.05(+0.38%) |
Apr 09, 2003 | 14.04 | 14.27 | 13.86 | 13.89 | 1,143,233 | -0.30(-2.12%) |
Apr 08, 2003 | 14.10 | 14.27 | 14.05 | 14.19 | 1,197,126 | +0.12(+0.84%) |
Apr 07, 2003 | 14.29 | 14.38 | 14.05 | 14.07 | 1,122,870 | -0.12(-0.87%) |
Apr 04, 2003 | 14.08 | 14.24 | 13.98 | 14.19 | 1,538,243 | +0.11(+0.79%) |
Apr 03, 2003 | 14.40 | 14.42 | 14.04 | 14.08 | 1,602,700 | -0.31(-2.18%) |
Apr 02, 2003 | 14.16 | 14.47 | 14.11 | 14.40 | 1,272,759 | +0.37(+2.61%) |
Apr 01, 2003 | 13.78 | 14.03 | 13.68 | 14.03 | 1,617,704 | +0.31(+2.29%) |
Mar 31, 2003 | 13.75 | 13.93 | 13.53 | 13.72 | 1,441,174 | -0.19(-1.36%) |
Mar 28, 2003 | 14.13 | 14.19 | 13.85 | 13.91 | 1,590,145 | -0.36(-2.52%) |
Mar 27, 2003 | 14.11 | 14.45 | 13.89 | 14.26 | 1,428,773 | +0.09(+0.64%) |
Mar 26, 2003 | 14.27 | 14.27 | 14.04 | 14.17 | 1,111,540 | +0.04(+0.28%) |
Mar 25, 2003 | 13.94 | 14.32 | 13.89 | 14.13 | 1,517,268 | +0.23(+1.64%) |
Mar 24, 2003 | 14.57 | 14.57 | 13.89 | 13.91 | 1,478,532 | -0.69(-4.74%) |
Mar 21, 2003 | 14.43 | 14.60 | 14.25 | 14.60 | 1,552,788 | +0.37(+2.62%) |
Mar 20, 2003 | 14.30 | 14.37 | 13.93 | 14.23 | 1,714,620 | -0.07(-0.46%) |
Mar 19, 2003 | 14.21 | 14.38 | 14.18 | 14.29 | 1,279,190 | +0.13(+0.92%) |
Mar 18, 2003 | 14.16 | 14.21 | 13.88 | 14.16 | 1,574,376 | +0.00(+0.00%) |
Mar 17, 2003 | 13.51 | 14.16 | 13.44 | 14.16 | 2,067,679 | +0.67(+4.99%) |
Mar 14, 2003 | 13.54 | 13.68 | 13.38 | 13.49 | 1,241,067 | -0.01(-0.05%) |
Mar 13, 2003 | 13.41 | 13.53 | 13.28 | 13.49 | 1,170,945 | +0.15(+1.13%) |
Mar 12, 2003 | 13.24 | 13.39 | 13.19 | 13.34 | 1,178,141 | +0.10(+0.79%) |
Mar 11, 2003 | 13.17 | 13.36 | 13.12 | 13.24 | 1,592,136 | +0.18(+1.40%) |
Mar 10, 2003 | 13.23 | 13.32 | 13.03 | 13.06 | 983,391 | -0.27(-2.01%) |
Mar 07, 2003 | 13.20 | 13.34 | 13.08 | 13.32 | 1,082,450 | +0.06(+0.44%) |
Mar 06, 2003 | 13.25 | 13.32 | 13.15 | 13.27 | 1,533,956 | -0.04(-0.29%) |
Mar 05, 2003 | 13.32 | 13.34 | 13.08 | 13.30 | 1,155,787 | +0.00(+0.00%) |
Mar 04, 2003 | 13.51 | 13.55 | 13.29 | 13.30 | 1,059,484 | -0.21(-1.55%) |