Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.62 | 17.01 | 16.62 | 16.95 | 2,192,179 | +0.43(+2.59%) |
May 29, 2003 | 16.91 | 17.22 | 16.44 | 16.52 | 3,658,423 | -0.41(-2.44%) |
May 28, 2003 | 16.79 | 17.05 | 16.71 | 16.93 | 3,128,305 | +0.30(+1.82%) |
May 27, 2003 | 16.14 | 16.74 | 16.07 | 16.63 | 2,611,977 | +0.43(+2.64%) |
May 23, 2003 | 16.19 | 16.53 | 16.15 | 16.20 | 2,217,582 | +0.08(+0.51%) |
May 22, 2003 | 15.84 | 16.25 | 15.82 | 16.12 | 2,836,101 | +0.39(+2.45%) |
May 21, 2003 | 15.96 | 16.07 | 15.67 | 15.73 | 4,581,049 | +0.06(+0.35%) |
May 20, 2003 | 15.88 | 15.90 | 15.60 | 15.68 | 3,799,807 | +0.29(+1.88%) |
May 19, 2003 | 15.60 | 16.19 | 15.37 | 15.39 | 3,110,160 | -0.67(-4.16%) |
May 16, 2003 | 16.15 | 16.15 | 15.76 | 16.06 | 1,974,297 | -0.13(-0.81%) |
May 15, 2003 | 16.02 | 16.31 | 15.92 | 16.19 | 2,184,631 | +0.19(+1.21%) |
May 14, 2003 | 16.12 | 16.19 | 15.92 | 16.00 | 2,344,596 | +0.01(+0.09%) |
May 13, 2003 | 16.09 | 16.09 | 15.78 | 15.98 | 2,768,748 | -0.21(-1.28%) |
May 12, 2003 | 15.67 | 16.19 | 15.60 | 16.19 | 3,407,589 | +0.48(+3.07%) |
May 09, 2003 | 15.69 | 15.77 | 15.53 | 15.71 | 4,239,492 | +0.01(+0.09%) |
May 08, 2003 | 15.72 | 15.84 | 15.57 | 15.69 | 3,374,784 | -0.03(-0.18%) |
May 07, 2003 | 15.29 | 15.89 | 15.27 | 15.72 | 5,945,536 | +0.56(+3.68%) |
May 06, 2003 | 14.71 | 15.48 | 14.52 | 15.16 | 4,396,988 | +0.36(+2.42%) |
May 05, 2003 | 14.74 | 14.85 | 14.50 | 14.80 | 1,689,496 | +0.06(+0.42%) |
May 02, 2003 | 14.43 | 14.74 | 14.33 | 14.74 | 1,795,752 | +0.34(+2.39%) |
May 01, 2003 | 14.50 | 14.50 | 14.11 | 14.40 | 2,486,706 | -0.12(-0.81%) |
Apr 30, 2003 | 14.50 | 14.65 | 14.34 | 14.52 | 2,841,472 | -0.05(-0.33%) |
Apr 29, 2003 | 14.56 | 14.71 | 14.48 | 14.56 | 2,944,244 | +0.01(+0.09%) |
Apr 28, 2003 | 14.12 | 14.56 | 14.12 | 14.55 | 2,911,293 | +0.43(+3.02%) |
Apr 25, 2003 | 14.36 | 14.42 | 14.09 | 14.12 | 2,166,196 | -0.24(-1.68%) |
Apr 24, 2003 | 14.33 | 14.53 | 14.29 | 14.36 | 2,165,470 | -0.17(-1.19%) |
Apr 23, 2003 | 14.30 | 14.56 | 14.12 | 14.54 | 2,786,167 | +0.25(+1.78%) |
Apr 22, 2003 | 13.92 | 14.31 | 13.78 | 14.28 | 2,443,884 | +0.37(+2.62%) |
Apr 21, 2003 | 13.98 | 14.01 | 13.75 | 13.92 | 2,241,969 | -0.07(-0.49%) |
Apr 17, 2003 | 13.69 | 13.98 | 13.67 | 13.98 | 4,249,943 | +0.19(+1.35%) |
Apr 16, 2003 | 13.74 | 13.85 | 13.64 | 13.80 | 3,106,531 | +0.08(+0.60%) |
Apr 15, 2003 | 13.74 | 13.88 | 13.64 | 13.72 | 3,172,723 | -0.19(-1.39%) |
Apr 14, 2003 | 13.65 | 13.92 | 13.65 | 13.91 | 1,597,466 | +0.19(+1.36%) |
Apr 11, 2003 | 13.70 | 13.81 | 13.61 | 13.72 | 1,606,611 | +0.19(+1.43%) |
Apr 10, 2003 | 13.57 | 13.64 | 13.43 | 13.53 | 1,861,219 | -0.08(-0.56%) |
Apr 09, 2003 | 13.56 | 13.77 | 13.50 | 13.61 | 1,872,686 | -0.05(-0.35%) |
Apr 08, 2003 | 13.73 | 13.79 | 13.57 | 13.65 | 1,235,006 | -0.01(-0.05%) |
Apr 07, 2003 | 13.78 | 13.95 | 13.65 | 13.66 | 2,848,875 | +0.09(+0.66%) |
Apr 04, 2003 | 13.67 | 13.76 | 13.40 | 13.57 | 2,934,228 | -0.06(-0.45%) |
Apr 03, 2003 | 13.62 | 13.70 | 13.47 | 13.63 | 2,052,537 | +0.08(+0.61%) |
Apr 02, 2003 | 13.30 | 13.64 | 13.28 | 13.55 | 2,702,846 | +0.50(+3.80%) |
Apr 01, 2003 | 12.83 | 13.13 | 12.81 | 13.05 | 3,427,476 | +0.23(+1.77%) |
Mar 31, 2003 | 12.59 | 13.08 | 12.59 | 12.83 | 2,801,263 | -0.12(-0.96%) |
Mar 28, 2003 | 12.81 | 13.02 | 12.71 | 12.95 | 2,005,941 | +0.14(+1.13%) |
Mar 27, 2003 | 12.68 | 12.92 | 12.59 | 12.81 | 1,623,449 | -0.03(-0.27%) |
Mar 26, 2003 | 12.86 | 12.92 | 12.64 | 12.84 | 2,538,382 | +0.05(+0.38%) |
Mar 25, 2003 | 12.64 | 12.88 | 12.54 | 12.79 | 2,631,719 | +0.16(+1.25%) |
Mar 24, 2003 | 13.02 | 13.09 | 12.57 | 12.63 | 2,360,708 | -0.69(-5.17%) |
Mar 21, 2003 | 13.05 | 13.39 | 12.78 | 13.32 | 3,212,787 | +0.54(+4.26%) |
Mar 20, 2003 | 12.92 | 12.92 | 12.54 | 12.78 | 2,363,176 | -0.14(-1.07%) |
Mar 19, 2003 | 12.95 | 13.01 | 12.76 | 12.92 | 1,678,610 | -0.03(-0.27%) |
Mar 18, 2003 | 12.84 | 12.96 | 12.62 | 12.95 | 2,600,219 | +0.10(+0.80%) |
Mar 17, 2003 | 12.23 | 12.91 | 12.04 | 12.85 | 3,709,519 | +0.49(+3.96%) |
Mar 14, 2003 | 12.30 | 12.47 | 12.14 | 12.36 | 2,497,157 | +0.06(+0.45%) |
Mar 13, 2003 | 11.86 | 12.30 | 11.72 | 12.30 | 1,965,297 | +0.71(+6.12%) |
Mar 12, 2003 | 11.48 | 11.64 | 11.43 | 11.59 | 3,480,459 | +0.01(+0.06%) |
Mar 11, 2003 | 11.89 | 12.01 | 11.58 | 11.59 | 2,591,074 | -0.30(-2.55%) |
Mar 10, 2003 | 12.09 | 12.17 | 11.88 | 11.89 | 2,156,180 | -0.25(-2.04%) |
Mar 07, 2003 | 11.99 | 12.36 | 11.91 | 12.14 | 2,545,640 | +0.12(+0.97%) |
Mar 06, 2003 | 12.26 | 12.35 | 12.02 | 12.02 | 2,839,005 | -0.34(-2.79%) |
Mar 05, 2003 | 11.98 | 12.42 | 11.94 | 12.37 | 3,846,693 | +0.33(+2.75%) |
Mar 04, 2003 | 12.52 | 12.53 | 12.02 | 12.04 | 3,549,554 | -0.48(-3.85%) |