Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.37 | 14.55 | 14.29 | 14.55 | 6,006,741 | +0.22(+1.52%) |
May 29, 2003 | 14.04 | 14.37 | 14.04 | 14.33 | 4,763,402 | -0.01(-0.09%) |
May 28, 2003 | 14.37 | 14.43 | 14.29 | 14.34 | 4,089,162 | -0.07(-0.50%) |
May 27, 2003 | 14.45 | 14.51 | 14.35 | 14.42 | 4,650,225 | -0.07(-0.45%) |
May 23, 2003 | 14.38 | 14.54 | 14.17 | 14.48 | 4,830,601 | +0.09(+0.63%) |
May 22, 2003 | 14.10 | 14.44 | 14.10 | 14.39 | 4,883,652 | +0.24(+1.67%) |
May 21, 2003 | 14.05 | 14.23 | 13.97 | 14.15 | 3,677,931 | +0.07(+0.49%) |
May 20, 2003 | 14.00 | 14.15 | 13.95 | 14.09 | 3,897,212 | +0.12(+0.82%) |
May 19, 2003 | 13.95 | 14.05 | 13.93 | 13.97 | 3,108,509 | +0.02(+0.16%) |
May 16, 2003 | 14.06 | 14.12 | 13.95 | 13.95 | 4,628,682 | -0.18(-1.28%) |
May 15, 2003 | 14.24 | 14.28 | 14.06 | 14.13 | 4,612,606 | -0.09(-0.63%) |
May 14, 2003 | 14.26 | 14.31 | 14.15 | 14.22 | 4,375,963 | +0.03(+0.24%) |
May 13, 2003 | 14.29 | 14.29 | 14.13 | 14.19 | 3,925,506 | -0.11(-0.76%) |
May 12, 2003 | 14.15 | 14.33 | 14.09 | 14.29 | 3,761,528 | +0.13(+0.94%) |
May 09, 2003 | 13.93 | 14.16 | 13.92 | 14.16 | 5,131,548 | +0.24(+1.72%) |
May 08, 2003 | 13.48 | 14.01 | 13.48 | 13.92 | 8,279,606 | +0.02(+0.13%) |
May 07, 2003 | 13.82 | 13.93 | 13.81 | 13.90 | 5,014,835 | +0.04(+0.27%) |
May 06, 2003 | 13.79 | 14.06 | 13.73 | 13.87 | 6,918,266 | +0.10(+0.75%) |
May 05, 2003 | 13.89 | 13.92 | 13.70 | 13.76 | 5,340,862 | -0.08(-0.61%) |
May 02, 2003 | 13.82 | 13.88 | 13.72 | 13.85 | 6,612,174 | -0.09(-0.63%) |
May 01, 2003 | 14.06 | 14.07 | 13.69 | 13.93 | 6,068,474 | -0.10(-0.69%) |
Apr 30, 2003 | 14.01 | 14.15 | 13.94 | 14.03 | 5,961,728 | -0.06(-0.42%) |
Apr 29, 2003 | 14.04 | 14.18 | 13.98 | 14.09 | 5,738,589 | +0.01(+0.09%) |
Apr 28, 2003 | 14.13 | 14.14 | 14.03 | 14.08 | 3,335,185 | +0.07(+0.47%) |
Apr 25, 2003 | 14.04 | 14.18 | 13.98 | 14.01 | 5,663,352 | -0.02(-0.16%) |
Apr 24, 2003 | 14.13 | 14.13 | 13.94 | 14.03 | 5,593,581 | -0.10(-0.70%) |
Apr 23, 2003 | 14.12 | 14.18 | 14.06 | 14.13 | 4,201,053 | -0.07(-0.46%) |
Apr 22, 2003 | 14.09 | 14.25 | 14.01 | 14.20 | 5,283,952 | +0.08(+0.55%) |
Apr 21, 2003 | 14.21 | 14.24 | 14.07 | 14.12 | 3,050,635 | -0.07(-0.50%) |
Apr 17, 2003 | 14.00 | 14.21 | 14.00 | 14.19 | 3,777,926 | +0.21(+1.51%) |
Apr 16, 2003 | 14.21 | 14.23 | 13.93 | 13.98 | 4,015,854 | -0.20(-1.40%) |
Apr 15, 2003 | 14.29 | 14.30 | 14.04 | 14.18 | 4,114,563 | -0.15(-1.06%) |
Apr 14, 2003 | 14.18 | 14.34 | 14.16 | 14.33 | 3,810,400 | +0.24(+1.72%) |
Apr 11, 2003 | 14.23 | 14.28 | 14.04 | 14.09 | 4,783,658 | -0.01(-0.07%) |
Apr 10, 2003 | 14.28 | 14.29 | 14.00 | 14.10 | 5,270,769 | -0.11(-0.74%) |
Apr 09, 2003 | 14.29 | 14.40 | 14.08 | 14.20 | 6,632,109 | -0.04(-0.28%) |
Apr 08, 2003 | 14.10 | 14.31 | 14.08 | 14.24 | 3,568,612 | +0.04(+0.26%) |
Apr 07, 2003 | 14.37 | 14.46 | 14.18 | 14.21 | 4,781,086 | -0.05(-0.37%) |
Apr 04, 2003 | 14.25 | 14.34 | 14.15 | 14.26 | 4,039,326 | +0.01(+0.07%) |
Apr 03, 2003 | 14.45 | 14.45 | 14.07 | 14.25 | 8,566,728 | -0.20(-1.40%) |
Apr 02, 2003 | 14.32 | 14.51 | 14.23 | 14.45 | 4,404,901 | +0.22(+1.55%) |
Apr 01, 2003 | 14.18 | 14.24 | 14.01 | 14.23 | 4,532,868 | +0.07(+0.46%) |
Mar 31, 2003 | 14.23 | 14.29 | 14.05 | 14.17 | 4,490,748 | -0.16(-1.09%) |
Mar 28, 2003 | 14.42 | 14.43 | 14.16 | 14.32 | 3,926,470 | -0.10(-0.69%) |
Mar 27, 2003 | 14.37 | 14.55 | 13.98 | 14.42 | 5,370,764 | +0.01(+0.09%) |
Mar 26, 2003 | 14.49 | 14.57 | 14.37 | 14.41 | 5,385,554 | -0.11(-0.75%) |
Mar 25, 2003 | 14.30 | 14.59 | 14.30 | 14.52 | 5,798,393 | +0.21(+1.43%) |
Mar 24, 2003 | 14.44 | 14.44 | 14.22 | 14.31 | 7,512,767 | -0.22(-1.50%) |
Mar 21, 2003 | 14.28 | 14.53 | 14.23 | 14.53 | 11,950,464 | +0.50(+3.59%) |
Mar 20, 2003 | 13.97 | 14.04 | 13.90 | 14.03 | 5,129,619 | +0.05(+0.38%) |
Mar 19, 2003 | 13.95 | 14.07 | 13.78 | 13.97 | 9,221,676 | +0.02(+0.11%) |
Mar 18, 2003 | 13.94 | 13.99 | 13.68 | 13.96 | 7,650,702 | +0.09(+0.65%) |
Mar 17, 2003 | 13.49 | 13.95 | 13.49 | 13.87 | 5,917,036 | +0.38(+2.79%) |
Mar 14, 2003 | 13.51 | 13.55 | 13.41 | 13.49 | 5,127,690 | +0.01(+0.09%) |
Mar 13, 2003 | 13.37 | 13.49 | 13.34 | 13.48 | 3,937,402 | +0.20(+1.50%) |
Mar 12, 2003 | 13.13 | 13.31 | 13.11 | 13.28 | 5,098,110 | +0.13(+1.02%) |
Mar 11, 2003 | 13.06 | 13.34 | 13.03 | 13.15 | 4,848,927 | +0.14(+1.05%) |
Mar 10, 2003 | 13.08 | 13.17 | 12.98 | 13.01 | 4,847,320 | -0.12(-0.88%) |
Mar 07, 2003 | 12.94 | 13.16 | 12.89 | 13.12 | 5,471,723 | +0.08(+0.60%) |
Mar 06, 2003 | 13.19 | 13.24 | 12.98 | 13.05 | 5,285,238 | -0.11(-0.80%) |
Mar 05, 2003 | 13.06 | 13.15 | 12.93 | 13.15 | 5,470,436 | +0.04(+0.33%) |
Mar 04, 2003 | 13.49 | 13.49 | 13.08 | 13.11 | 5,548,246 | -0.33(-2.43%) |