Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.04 | 21.28 | 20.31 | 20.89 | 5,897,509 | -0.46(-2.16%) |
May 29, 2003 | 20.80 | 21.38 | 20.52 | 21.35 | 3,964,773 | +0.66(+3.20%) |
May 28, 2003 | 20.23 | 20.80 | 19.99 | 20.69 | 4,005,975 | +0.44(+2.18%) |
May 27, 2003 | 19.62 | 20.31 | 19.35 | 20.25 | 4,135,840 | +0.51(+2.57%) |
May 23, 2003 | 19.51 | 19.98 | 19.24 | 19.74 | 2,107,140 | +0.18(+0.93%) |
May 22, 2003 | 18.96 | 19.73 | 18.96 | 19.56 | 2,532,093 | +0.60(+3.19%) |
May 21, 2003 | 18.69 | 19.03 | 18.50 | 18.95 | 2,295,834 | +0.16(+0.87%) |
May 20, 2003 | 18.62 | 19.02 | 18.42 | 18.79 | 3,464,196 | +0.24(+1.29%) |
May 19, 2003 | 19.47 | 19.50 | 18.53 | 18.55 | 3,082,426 | -1.11(-5.66%) |
May 16, 2003 | 19.35 | 19.71 | 19.10 | 19.66 | 3,547,643 | +0.30(+1.53%) |
May 15, 2003 | 18.93 | 19.38 | 18.89 | 19.37 | 3,074,394 | +0.58(+3.06%) |
May 14, 2003 | 18.70 | 19.06 | 18.19 | 18.79 | 4,507,283 | +0.03(+0.15%) |
May 13, 2003 | 18.21 | 18.84 | 17.83 | 18.76 | 4,936,513 | +0.48(+2.62%) |
May 12, 2003 | 18.09 | 18.54 | 17.83 | 18.28 | 2,629,726 | +0.32(+1.76%) |
May 09, 2003 | 18.57 | 18.62 | 17.54 | 17.97 | 7,703,093 | -0.52(-2.80%) |
May 08, 2003 | 18.81 | 18.82 | 18.17 | 18.48 | 4,992,423 | -0.55(-2.87%) |
May 07, 2003 | 19.29 | 19.50 | 18.92 | 19.03 | 4,300,960 | -0.41(-2.12%) |
May 06, 2003 | 19.06 | 19.92 | 18.99 | 19.44 | 4,777,130 | +0.38(+2.01%) |
May 05, 2003 | 19.13 | 19.40 | 18.45 | 19.06 | 4,178,711 | +0.08(+0.40%) |
May 02, 2003 | 18.56 | 19.13 | 18.16 | 18.98 | 5,600,855 | +0.87(+4.82%) |
May 01, 2003 | 18.22 | 18.32 | 17.86 | 18.11 | 2,952,979 | -0.11(-0.58%) |
Apr 30, 2003 | 17.99 | 18.36 | 17.69 | 18.22 | 5,408,823 | +0.19(+1.06%) |
Apr 29, 2003 | 17.93 | 18.27 | 17.57 | 18.02 | 5,709,024 | +0.10(+0.53%) |
Apr 28, 2003 | 17.20 | 18.07 | 17.05 | 17.93 | 5,022,046 | +0.82(+4.82%) |
Apr 25, 2003 | 17.16 | 17.58 | 16.91 | 17.10 | 6,302,019 | -0.31(-1.76%) |
Apr 24, 2003 | 16.19 | 17.69 | 15.96 | 17.41 | 23,251,244 | +2.62(+17.69%) |
Apr 23, 2003 | 14.86 | 15.15 | 14.63 | 14.79 | 6,001,401 | -0.05(-0.32%) |
Apr 22, 2003 | 14.54 | 14.98 | 14.27 | 14.84 | 6,799,050 | +0.12(+0.78%) |
Apr 21, 2003 | 15.13 | 15.22 | 14.65 | 14.73 | 4,051,663 | -0.27(-1.79%) |
Apr 17, 2003 | 14.14 | 15.03 | 14.04 | 14.99 | 5,451,277 | +1.01(+7.20%) |
Apr 16, 2003 | 14.33 | 14.48 | 13.88 | 13.99 | 6,492,486 | +0.12(+0.83%) |
Apr 15, 2003 | 13.74 | 14.07 | 13.52 | 13.87 | 3,192,993 | +0.11(+0.77%) |
Apr 14, 2003 | 13.27 | 13.88 | 13.23 | 13.77 | 3,089,623 | +0.52(+3.91%) |
Apr 11, 2003 | 13.46 | 13.81 | 13.18 | 13.25 | 3,553,380 | +0.01(+0.07%) |
Apr 10, 2003 | 13.01 | 13.36 | 12.78 | 13.24 | 4,271,650 | +0.23(+1.77%) |
Apr 09, 2003 | 13.68 | 13.69 | 12.69 | 13.01 | 6,810,002 | -0.70(-5.10%) |
Apr 08, 2003 | 13.69 | 13.97 | 13.28 | 13.71 | 3,958,828 | +0.14(+1.06%) |
Apr 07, 2003 | 14.08 | 14.52 | 13.56 | 13.57 | 4,703,175 | +0.12(+0.85%) |
Apr 04, 2003 | 14.03 | 14.17 | 13.32 | 13.45 | 4,302,942 | -0.55(-3.90%) |
Apr 03, 2003 | 13.95 | 14.43 | 13.89 | 14.00 | 5,351,453 | +0.02(+0.14%) |
Apr 02, 2003 | 13.01 | 14.19 | 12.92 | 13.98 | 5,550,057 | +1.23(+9.62%) |
Apr 01, 2003 | 12.64 | 12.78 | 12.43 | 12.75 | 2,707,123 | +0.13(+1.06%) |
Mar 31, 2003 | 12.54 | 13.04 | 12.48 | 12.62 | 3,290,526 | -0.38(-2.95%) |
Mar 28, 2003 | 12.85 | 13.34 | 12.70 | 13.00 | 2,276,376 | +0.04(+0.30%) |
Mar 27, 2003 | 12.87 | 13.04 | 12.67 | 12.96 | 2,103,612 | -0.05(-0.37%) |
Mar 26, 2003 | 13.42 | 13.43 | 12.82 | 13.01 | 3,041,623 | -0.42(-3.14%) |
Mar 25, 2003 | 12.79 | 13.45 | 12.79 | 13.43 | 2,578,374 | +0.72(+5.66%) |
Mar 24, 2003 | 13.13 | 13.20 | 12.61 | 12.71 | 1,764,984 | -0.79(-5.82%) |
Mar 21, 2003 | 13.31 | 13.70 | 13.24 | 13.50 | 3,729,608 | +0.32(+2.40%) |
Mar 20, 2003 | 12.67 | 13.36 | 12.54 | 13.18 | 3,524,004 | +0.41(+3.23%) |
Mar 19, 2003 | 13.20 | 13.20 | 12.41 | 12.77 | 5,266,044 | +0.10(+0.76%) |
Mar 18, 2003 | 12.75 | 12.75 | 12.22 | 12.67 | 4,030,024 | +0.14(+1.15%) |
Mar 17, 2003 | 11.79 | 12.70 | 11.61 | 12.53 | 3,759,018 | +0.71(+6.00%) |
Mar 14, 2003 | 11.84 | 12.13 | 11.68 | 11.82 | 3,060,290 | +0.14(+1.23%) |
Mar 13, 2003 | 11.10 | 11.72 | 10.93 | 11.68 | 3,712,242 | +0.84(+7.79%) |
Mar 12, 2003 | 10.55 | 11.04 | 10.54 | 10.83 | 2,711,829 | +0.20(+1.89%) |
Mar 11, 2003 | 10.58 | 10.79 | 10.50 | 10.63 | 2,818,838 | +0.11(+1.00%) |
Mar 10, 2003 | 11.10 | 11.35 | 10.05 | 10.53 | 9,848,410 | -0.64(-5.75%) |
Mar 07, 2003 | 11.08 | 11.46 | 11.03 | 11.17 | 3,100,680 | -0.17(-1.52%) |
Mar 06, 2003 | 11.18 | 11.41 | 10.98 | 11.34 | 1,578,712 | +0.12(+1.02%) |
Mar 05, 2003 | 11.26 | 11.42 | 11.09 | 11.23 | 2,250,564 | -0.12(-1.01%) |
Mar 04, 2003 | 11.50 | 11.60 | 11.26 | 11.34 | 2,873,704 | -0.16(-1.42%) |