Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.62 | 17.02 | 16.62 | 16.95 | 2,191,341 | +0.43(+2.59%) |
May 29, 2003 | 16.92 | 17.23 | 16.45 | 16.53 | 3,657,023 | -0.41(-2.44%) |
May 28, 2003 | 16.80 | 17.06 | 16.71 | 16.94 | 3,127,108 | +0.30(+1.82%) |
May 27, 2003 | 16.15 | 16.75 | 16.08 | 16.64 | 2,610,977 | +0.43(+2.64%) |
May 23, 2003 | 16.20 | 16.53 | 16.16 | 16.21 | 2,216,733 | +0.08(+0.51%) |
May 22, 2003 | 15.85 | 16.26 | 15.82 | 16.13 | 2,835,016 | +0.39(+2.45%) |
May 21, 2003 | 15.96 | 16.07 | 15.68 | 15.74 | 4,579,296 | +0.06(+0.35%) |
May 20, 2003 | 15.89 | 15.91 | 15.60 | 15.69 | 3,798,353 | +0.29(+1.88%) |
May 19, 2003 | 15.61 | 16.20 | 15.38 | 15.40 | 3,108,970 | -0.67(-4.16%) |
May 16, 2003 | 16.16 | 16.16 | 15.76 | 16.06 | 1,973,541 | -0.13(-0.81%) |
May 15, 2003 | 16.02 | 16.32 | 15.93 | 16.20 | 2,183,795 | +0.19(+1.21%) |
May 14, 2003 | 16.13 | 16.20 | 15.93 | 16.00 | 2,343,698 | +0.01(+0.09%) |
May 13, 2003 | 16.09 | 16.10 | 15.79 | 15.99 | 2,767,688 | -0.21(-1.28%) |
May 12, 2003 | 15.68 | 16.20 | 15.61 | 16.20 | 3,406,285 | +0.48(+3.07%) |
May 09, 2003 | 15.70 | 15.78 | 15.53 | 15.71 | 4,237,869 | +0.01(+0.09%) |
May 08, 2003 | 15.73 | 15.85 | 15.58 | 15.70 | 3,373,492 | -0.03(-0.18%) |
May 07, 2003 | 15.30 | 15.90 | 15.27 | 15.73 | 5,943,261 | +0.56(+3.68%) |
May 06, 2003 | 14.71 | 15.49 | 14.53 | 15.17 | 4,395,305 | +0.36(+2.42%) |
May 05, 2003 | 14.75 | 14.86 | 14.51 | 14.81 | 1,688,850 | +0.06(+0.42%) |
May 02, 2003 | 14.44 | 14.75 | 14.33 | 14.75 | 1,795,065 | +0.34(+2.39%) |
May 01, 2003 | 14.51 | 14.51 | 14.11 | 14.40 | 2,485,754 | -0.12(-0.81%) |
Apr 30, 2003 | 14.51 | 14.66 | 14.34 | 14.52 | 2,840,385 | -0.05(-0.33%) |
Apr 29, 2003 | 14.56 | 14.71 | 14.49 | 14.57 | 2,943,118 | +0.01(+0.09%) |
Apr 28, 2003 | 14.13 | 14.56 | 14.13 | 14.56 | 2,910,179 | +0.43(+3.02%) |
Apr 25, 2003 | 14.37 | 14.42 | 14.09 | 14.13 | 2,165,367 | -0.24(-1.68%) |
Apr 24, 2003 | 14.33 | 14.53 | 14.30 | 14.37 | 2,164,642 | -0.17(-1.18%) |
Apr 23, 2003 | 14.31 | 14.57 | 14.13 | 14.54 | 2,785,101 | +0.25(+1.78%) |
Apr 22, 2003 | 13.92 | 14.31 | 13.78 | 14.29 | 2,442,949 | +0.37(+2.62%) |
Apr 21, 2003 | 13.99 | 14.02 | 13.76 | 13.92 | 2,241,111 | -0.07(-0.49%) |
Apr 17, 2003 | 13.69 | 13.99 | 13.68 | 13.99 | 4,248,316 | +0.19(+1.35%) |
Apr 16, 2003 | 13.75 | 13.86 | 13.65 | 13.80 | 3,105,342 | +0.08(+0.60%) |
Apr 15, 2003 | 13.74 | 13.89 | 13.65 | 13.72 | 3,171,509 | -0.19(-1.39%) |
Apr 14, 2003 | 13.66 | 13.92 | 13.66 | 13.91 | 1,596,855 | +0.19(+1.36%) |
Apr 11, 2003 | 13.71 | 13.82 | 13.61 | 13.73 | 1,605,996 | +0.19(+1.43%) |
Apr 10, 2003 | 13.58 | 13.65 | 13.44 | 13.54 | 1,860,506 | -0.08(-0.56%) |
Apr 09, 2003 | 13.57 | 13.78 | 13.50 | 13.61 | 1,871,969 | -0.05(-0.35%) |
Apr 08, 2003 | 13.74 | 13.79 | 13.58 | 13.66 | 1,234,533 | -0.01(-0.05%) |
Apr 07, 2003 | 13.78 | 13.96 | 13.66 | 13.67 | 2,847,785 | +0.09(+0.66%) |
Apr 04, 2003 | 13.67 | 13.77 | 13.40 | 13.58 | 2,933,105 | -0.06(-0.45%) |
Apr 03, 2003 | 13.62 | 13.70 | 13.48 | 13.64 | 2,051,752 | +0.08(+0.61%) |
Apr 02, 2003 | 13.30 | 13.65 | 13.28 | 13.56 | 2,701,812 | +0.50(+3.80%) |
Apr 01, 2003 | 12.84 | 13.14 | 12.82 | 13.06 | 3,426,164 | +0.23(+1.77%) |
Mar 31, 2003 | 12.60 | 13.08 | 12.60 | 12.83 | 2,800,191 | -0.12(-0.96%) |
Mar 28, 2003 | 12.81 | 13.03 | 12.72 | 12.96 | 2,005,174 | +0.14(+1.13%) |
Mar 27, 2003 | 12.68 | 12.92 | 12.59 | 12.81 | 1,622,828 | -0.03(-0.27%) |
Mar 26, 2003 | 12.87 | 12.92 | 12.65 | 12.85 | 2,537,410 | +0.05(+0.38%) |
Mar 25, 2003 | 12.65 | 12.89 | 12.54 | 12.80 | 2,630,711 | +0.16(+1.25%) |
Mar 24, 2003 | 13.03 | 13.09 | 12.57 | 12.64 | 2,359,805 | -0.69(-5.17%) |
Mar 21, 2003 | 13.05 | 13.39 | 12.78 | 13.33 | 3,211,558 | +0.54(+4.26%) |
Mar 20, 2003 | 12.93 | 12.93 | 12.55 | 12.78 | 2,362,271 | -0.14(-1.07%) |
Mar 19, 2003 | 12.96 | 13.02 | 12.76 | 12.92 | 1,677,967 | -0.03(-0.27%) |
Mar 18, 2003 | 12.85 | 12.96 | 12.63 | 12.96 | 2,599,224 | +0.10(+0.80%) |
Mar 17, 2003 | 12.24 | 12.91 | 12.04 | 12.85 | 3,708,099 | +0.49(+3.96%) |
Mar 14, 2003 | 12.31 | 12.47 | 12.14 | 12.36 | 2,496,201 | +0.06(+0.45%) |
Mar 13, 2003 | 11.87 | 12.31 | 11.72 | 12.31 | 1,964,545 | +0.71(+6.12%) |
Mar 12, 2003 | 11.49 | 11.65 | 11.43 | 11.60 | 3,479,127 | +0.01(+0.06%) |
Mar 11, 2003 | 11.89 | 12.01 | 11.58 | 11.59 | 2,590,083 | -0.30(-2.55%) |
Mar 10, 2003 | 12.09 | 12.17 | 11.89 | 11.89 | 2,155,355 | -0.25(-2.04%) |
Mar 07, 2003 | 11.99 | 12.36 | 11.92 | 12.14 | 2,544,666 | +0.12(+0.97%) |
Mar 06, 2003 | 12.27 | 12.35 | 12.03 | 12.03 | 2,837,918 | -0.34(-2.78%) |
Mar 05, 2003 | 11.98 | 12.43 | 11.94 | 12.37 | 3,845,221 | +0.33(+2.75%) |
Mar 04, 2003 | 12.52 | 12.54 | 12.03 | 12.04 | 3,548,196 | -0.48(-3.85%) |