Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.82 | 19.79 | 18.79 | 19.72 | 1,455,847 | +0.71(+3.76%) |
May 29, 2003 | 19.17 | 19.20 | 18.66 | 19.00 | 739,771 | -0.14(-0.72%) |
May 28, 2003 | 19.19 | 19.39 | 19.09 | 19.14 | 737,558 | +0.12(+0.65%) |
May 27, 2003 | 18.24 | 19.09 | 17.76 | 19.02 | 1,947,726 | +0.12(+0.65%) |
May 23, 2003 | 18.96 | 19.16 | 18.70 | 18.89 | 640,301 | +0.00(+0.00%) |
May 22, 2003 | 17.97 | 19.01 | 17.97 | 18.89 | 1,166,943 | +0.94(+5.26%) |
May 21, 2003 | 17.97 | 18.01 | 17.37 | 17.95 | 1,402,206 | -0.19(-1.06%) |
May 20, 2003 | 18.93 | 18.95 | 17.78 | 18.14 | 2,577,482 | -0.94(-4.91%) |
May 19, 2003 | 19.76 | 20.11 | 19.01 | 19.08 | 1,330,468 | -0.78(-3.91%) |
May 16, 2003 | 19.67 | 20.15 | 19.67 | 19.85 | 1,292,191 | +0.03(+0.15%) |
May 15, 2003 | 20.13 | 20.35 | 19.64 | 19.82 | 1,838,101 | -0.66(-3.22%) |
May 14, 2003 | 20.91 | 21.12 | 20.26 | 20.48 | 2,140,025 | -0.36(-1.73%) |
May 13, 2003 | 18.89 | 20.89 | 18.82 | 20.85 | 5,231,910 | +2.00(+10.59%) |
May 12, 2003 | 18.37 | 18.97 | 18.24 | 18.85 | 1,103,407 | +0.48(+2.59%) |
May 09, 2003 | 17.97 | 18.43 | 17.93 | 18.37 | 737,688 | +0.47(+2.62%) |
May 08, 2003 | 18.13 | 18.15 | 17.79 | 17.90 | 653,712 | -0.31(-1.69%) |
May 07, 2003 | 18.30 | 18.75 | 18.10 | 18.21 | 1,102,105 | -0.18(-0.96%) |
May 06, 2003 | 18.16 | 18.46 | 18.13 | 18.39 | 990,528 | +0.27(+1.48%) |
May 05, 2003 | 17.67 | 18.14 | 17.34 | 18.12 | 1,181,134 | +0.38(+2.17%) |
May 02, 2003 | 17.29 | 17.73 | 17.29 | 17.73 | 601,243 | +0.39(+2.26%) |
May 01, 2003 | 17.50 | 17.50 | 17.00 | 17.34 | 442,665 | +0.04(+0.22%) |
Apr 30, 2003 | 17.17 | 17.35 | 16.97 | 17.30 | 570,647 | +0.05(+0.31%) |
Apr 29, 2003 | 16.74 | 17.28 | 16.69 | 17.25 | 824,789 | +0.38(+2.23%) |
Apr 28, 2003 | 16.71 | 16.89 | 16.44 | 16.87 | 676,496 | +0.39(+2.38%) |
Apr 25, 2003 | 16.67 | 16.81 | 16.44 | 16.48 | 806,691 | -0.31(-1.83%) |
Apr 24, 2003 | 16.76 | 16.90 | 16.28 | 16.79 | 1,434,755 | +0.10(+0.60%) |
Apr 23, 2003 | 16.42 | 16.69 | 16.21 | 16.69 | 857,988 | +0.29(+1.78%) |
Apr 22, 2003 | 16.21 | 16.48 | 15.98 | 16.40 | 965,921 | +0.00(+0.00%) |
Apr 21, 2003 | 15.58 | 16.44 | 15.55 | 16.40 | 1,171,760 | +0.84(+5.43%) |
Apr 17, 2003 | 15.46 | 15.59 | 15.26 | 15.55 | 794,974 | +0.24(+1.55%) |
Apr 16, 2003 | 15.27 | 15.55 | 15.13 | 15.32 | 931,549 | +0.23(+1.53%) |
Apr 15, 2003 | 14.67 | 15.09 | 14.52 | 15.09 | 770,627 | +0.45(+3.10%) |
Apr 14, 2003 | 14.44 | 14.69 | 14.35 | 14.63 | 863,847 | +0.19(+1.32%) |
Apr 11, 2003 | 14.65 | 14.93 | 14.32 | 14.44 | 620,382 | -0.04(-0.26%) |
Apr 10, 2003 | 14.67 | 14.82 | 14.38 | 14.48 | 767,893 | -0.18(-1.20%) |
Apr 09, 2003 | 15.09 | 15.29 | 14.59 | 14.65 | 707,613 | -0.44(-2.91%) |
Apr 08, 2003 | 15.22 | 15.32 | 14.85 | 15.09 | 562,054 | -0.06(-0.41%) |
Apr 07, 2003 | 15.67 | 15.75 | 14.99 | 15.15 | 1,214,073 | -0.05(-0.30%) |
Apr 04, 2003 | 15.36 | 15.36 | 15.08 | 15.20 | 723,887 | -0.01(-0.05%) |
Apr 03, 2003 | 15.75 | 15.90 | 15.05 | 15.21 | 1,472,251 | -0.01(-0.05%) |
Apr 02, 2003 | 15.13 | 15.55 | 13.99 | 15.22 | 5,941,996 | +0.81(+5.65%) |
Apr 01, 2003 | 16.97 | 17.13 | 14.29 | 14.40 | 7,040,587 | -2.98(-17.16%) |
Mar 31, 2003 | 17.11 | 17.89 | 16.96 | 17.38 | 1,720,053 | -0.04(-0.25%) |
Mar 28, 2003 | 17.89 | 18.24 | 17.36 | 17.43 | 1,352,447 | -0.48(-2.66%) |
Mar 27, 2003 | 17.14 | 18.14 | 17.11 | 17.90 | 2,711,202 | +0.58(+3.32%) |
Mar 26, 2003 | 18.09 | 18.54 | 17.23 | 17.33 | 3,381,216 | -0.55(-3.09%) |
Mar 25, 2003 | 17.02 | 17.97 | 16.97 | 17.88 | 3,431,638 | +1.08(+6.45%) |
Mar 24, 2003 | 14.86 | 17.05 | 14.79 | 16.80 | 4,076,364 | +1.44(+9.40%) |
Mar 21, 2003 | 15.75 | 16.47 | 14.98 | 15.35 | 3,408,678 | -0.12(-0.79%) |
Mar 20, 2003 | 13.90 | 15.55 | 13.89 | 15.48 | 1,922,936 | +1.39(+9.87%) |
Mar 19, 2003 | 14.59 | 14.60 | 13.90 | 14.09 | 1,469,861 | -0.48(-3.27%) |
Mar 18, 2003 | 15.01 | 15.35 | 14.28 | 14.56 | 2,668,567 | -0.45(-2.97%) |
Mar 17, 2003 | 12.83 | 15.13 | 12.80 | 15.01 | 8,362,909 | +4.44(+42.01%) |
Mar 14, 2003 | 10.77 | 10.87 | 10.44 | 10.57 | 435,193 | -0.17(-1.57%) |
Mar 13, 2003 | 10.25 | 10.75 | 10.13 | 10.74 | 576,115 | +0.60(+5.91%) |
Mar 12, 2003 | 10.09 | 10.21 | 9.931 | 10.14 | 363,153 | +0.06(+0.61%) |
Mar 11, 2003 | 10.37 | 10.53 | 9.908 | 10.08 | 426,390 | -0.37(-3.53%) |
Mar 10, 2003 | 10.75 | 10.75 | 10.38 | 10.45 | 179,539 | -0.30(-2.79%) |
Mar 07, 2003 | 10.65 | 10.75 | 10.58 | 10.75 | 280,571 | +0.02(+0.22%) |
Mar 06, 2003 | 10.74 | 10.77 | 10.65 | 10.72 | 253,360 | -0.08(-0.78%) |
Mar 05, 2003 | 10.75 | 10.94 | 10.66 | 10.81 | 346,320 | +0.07(+0.64%) |
Mar 04, 2003 | 10.88 | 10.91 | 10.65 | 10.74 | 273,020 | -0.05(-0.50%) |