Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.50 | 15.80 | 15.46 | 15.78 | 7,018,018 | +0.44(+2.86%) |
May 29, 2003 | 15.56 | 15.74 | 15.27 | 15.34 | 7,454,081 | -0.33(-2.08%) |
May 28, 2003 | 15.70 | 15.84 | 15.60 | 15.66 | 6,150,098 | -0.03(-0.21%) |
May 27, 2003 | 15.31 | 15.74 | 15.20 | 15.70 | 8,701,135 | +0.25(+1.64%) |
May 23, 2003 | 15.25 | 15.55 | 15.19 | 15.44 | 5,026,668 | +0.20(+1.31%) |
May 22, 2003 | 15.25 | 15.35 | 15.16 | 15.25 | 5,495,477 | +0.09(+0.57%) |
May 21, 2003 | 14.98 | 15.24 | 14.93 | 15.16 | 5,568,180 | +0.11(+0.71%) |
May 20, 2003 | 15.11 | 15.18 | 14.85 | 15.05 | 5,779,226 | -0.06(-0.40%) |
May 19, 2003 | 15.53 | 15.53 | 15.08 | 15.11 | 4,980,703 | -0.42(-2.70%) |
May 16, 2003 | 15.29 | 15.59 | 15.21 | 15.53 | 11,580,985 | +0.25(+1.61%) |
May 15, 2003 | 15.19 | 15.31 | 15.11 | 15.29 | 6,397,646 | +0.26(+1.73%) |
May 14, 2003 | 15.16 | 15.19 | 14.93 | 15.03 | 5,113,040 | +0.03(+0.22%) |
May 13, 2003 | 14.85 | 15.10 | 14.78 | 14.99 | 5,350,974 | +0.08(+0.54%) |
May 12, 2003 | 14.73 | 14.98 | 14.65 | 14.91 | 5,539,489 | +0.17(+1.17%) |
May 09, 2003 | 14.88 | 14.90 | 14.69 | 14.74 | 7,713,496 | -0.03(-0.23%) |
May 08, 2003 | 15.07 | 15.09 | 14.75 | 14.77 | 7,118,960 | -0.43(-2.80%) |
May 07, 2003 | 15.07 | 15.23 | 14.97 | 15.20 | 7,403,610 | +0.13(+0.88%) |
May 06, 2003 | 14.97 | 15.18 | 14.90 | 15.07 | 5,482,709 | +0.11(+0.71%) |
May 05, 2003 | 15.35 | 15.35 | 14.95 | 14.96 | 6,751,093 | -0.39(-2.56%) |
May 02, 2003 | 14.98 | 15.42 | 14.97 | 15.35 | 7,068,339 | +0.40(+2.67%) |
May 01, 2003 | 14.76 | 15.08 | 14.64 | 14.95 | 6,874,717 | +0.21(+1.40%) |
Apr 30, 2003 | 14.78 | 14.98 | 14.51 | 14.75 | 9,853,856 | -0.03(-0.23%) |
Apr 29, 2003 | 14.89 | 14.97 | 14.75 | 14.78 | 6,227,757 | -0.11(-0.72%) |
Apr 28, 2003 | 14.75 | 14.99 | 14.73 | 14.89 | 5,557,064 | +0.11(+0.77%) |
Apr 25, 2003 | 14.95 | 15.01 | 14.75 | 14.77 | 6,846,777 | -0.14(-0.94%) |
Apr 24, 2003 | 15.22 | 15.22 | 14.89 | 14.91 | 6,212,886 | -0.31(-2.01%) |
Apr 23, 2003 | 14.85 | 15.31 | 14.83 | 15.22 | 10,010,677 | +0.23(+1.51%) |
Apr 22, 2003 | 14.41 | 15.02 | 14.38 | 14.99 | 10,016,084 | +0.44(+3.02%) |
Apr 21, 2003 | 14.41 | 14.61 | 14.32 | 14.55 | 7,720,706 | +0.07(+0.51%) |
Apr 17, 2003 | 14.21 | 14.51 | 14.14 | 14.48 | 7,786,048 | +0.27(+1.87%) |
Apr 16, 2003 | 14.28 | 14.29 | 14.05 | 14.21 | 12,869,947 | +0.17(+1.18%) |
Apr 15, 2003 | 13.62 | 14.15 | 13.42 | 14.05 | 11,207,860 | +0.43(+3.13%) |
Apr 14, 2003 | 13.27 | 13.63 | 13.11 | 13.62 | 5,889,481 | +0.35(+2.61%) |
Apr 11, 2003 | 13.21 | 13.41 | 13.18 | 13.27 | 6,992,633 | +0.23(+1.73%) |
Apr 10, 2003 | 13.02 | 13.15 | 12.94 | 13.05 | 6,108,189 | +0.19(+1.50%) |
Apr 09, 2003 | 12.90 | 13.28 | 12.82 | 12.86 | 5,218,938 | -0.26(-1.98%) |
Apr 08, 2003 | 13.18 | 13.30 | 13.06 | 13.11 | 6,102,331 | +0.00(+0.00%) |
Apr 07, 2003 | 13.31 | 13.58 | 13.11 | 13.11 | 8,856,904 | +0.05(+0.36%) |
Apr 04, 2003 | 12.98 | 13.12 | 12.96 | 13.07 | 8,143,100 | +0.09(+0.72%) |
Apr 03, 2003 | 13.19 | 13.31 | 12.92 | 12.98 | 7,711,844 | -0.21(-1.57%) |
Apr 02, 2003 | 13.03 | 13.25 | 13.02 | 13.18 | 9,681,263 | +0.33(+2.59%) |
Apr 01, 2003 | 12.70 | 12.92 | 12.62 | 12.85 | 7,462,944 | +0.21(+1.69%) |
Mar 31, 2003 | 12.78 | 13.04 | 12.61 | 12.64 | 8,702,487 | -0.53(-4.04%) |
Mar 28, 2003 | 13.18 | 13.18 | 13.02 | 13.17 | 5,271,362 | -0.01(-0.10%) |
Mar 27, 2003 | 13.41 | 13.41 | 13.15 | 13.18 | 8,021,429 | -0.37(-2.70%) |
Mar 26, 2003 | 13.77 | 13.79 | 13.48 | 13.55 | 7,000,594 | -0.20(-1.45%) |
Mar 25, 2003 | 13.30 | 13.89 | 13.29 | 13.75 | 6,439,855 | +0.21(+1.52%) |
Mar 24, 2003 | 14.04 | 14.04 | 13.53 | 13.54 | 5,705,022 | -0.50(-3.56%) |
Mar 21, 2003 | 13.98 | 14.05 | 13.58 | 14.04 | 7,359,599 | +0.27(+1.98%) |
Mar 20, 2003 | 13.65 | 13.80 | 13.42 | 13.77 | 6,608,843 | +0.12(+0.88%) |
Mar 19, 2003 | 13.35 | 13.69 | 13.31 | 13.65 | 8,402,666 | +0.35(+2.60%) |
Mar 18, 2003 | 13.35 | 13.38 | 13.08 | 13.30 | 6,847,679 | +0.07(+0.50%) |
Mar 17, 2003 | 12.98 | 13.26 | 12.82 | 13.23 | 10,159,987 | +0.26(+2.00%) |
Mar 14, 2003 | 13.07 | 13.07 | 12.81 | 12.98 | 8,983,382 | -0.01(-0.05%) |
Mar 13, 2003 | 12.87 | 13.04 | 12.61 | 12.98 | 10,120,030 | +0.33(+2.63%) |
Mar 12, 2003 | 12.80 | 12.80 | 12.36 | 12.65 | 10,242,152 | -0.15(-1.14%) |
Mar 11, 2003 | 13.33 | 13.33 | 12.77 | 12.80 | 9,911,387 | -0.58(-4.33%) |
Mar 10, 2003 | 13.63 | 13.63 | 13.29 | 13.37 | 6,187,801 | -0.39(-2.85%) |
Mar 07, 2003 | 13.49 | 13.81 | 13.31 | 13.77 | 6,170,677 | +0.28(+2.07%) |
Mar 06, 2003 | 13.81 | 13.81 | 13.45 | 13.49 | 6,503,695 | -0.33(-2.36%) |
Mar 05, 2003 | 13.59 | 13.88 | 13.54 | 13.81 | 4,901,843 | +0.12(+0.88%) |
Mar 04, 2003 | 13.68 | 13.81 | 13.59 | 13.69 | 5,257,993 | -0.10(-0.72%) |