Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.99 | 17.30 | 16.97 | 17.22 | 4,755,086 | +0.38(+2.29%) |
May 29, 2003 | 17.05 | 17.17 | 16.79 | 16.84 | 3,062,140 | -0.20(-1.15%) |
May 28, 2003 | 17.03 | 17.26 | 16.97 | 17.03 | 3,105,062 | +0.01(+0.04%) |
May 27, 2003 | 16.86 | 17.12 | 16.69 | 17.03 | 2,324,351 | +0.16(+0.97%) |
May 23, 2003 | 16.54 | 16.96 | 16.51 | 16.86 | 2,897,966 | +0.37(+2.21%) |
May 22, 2003 | 16.43 | 16.68 | 16.43 | 16.50 | 2,059,004 | +0.07(+0.40%) |
May 21, 2003 | 16.37 | 16.60 | 16.35 | 16.43 | 2,942,267 | -0.08(-0.47%) |
May 20, 2003 | 16.46 | 16.65 | 16.37 | 16.51 | 1,566,020 | +0.07(+0.44%) |
May 19, 2003 | 16.71 | 16.90 | 16.37 | 16.44 | 1,661,980 | -0.27(-1.60%) |
May 16, 2003 | 16.92 | 16.95 | 16.68 | 16.71 | 2,120,780 | -0.22(-1.27%) |
May 15, 2003 | 16.85 | 16.95 | 16.77 | 16.92 | 2,586,632 | +0.22(+1.33%) |
May 14, 2003 | 16.77 | 16.81 | 16.57 | 16.70 | 2,216,127 | -0.03(-0.16%) |
May 13, 2003 | 16.64 | 16.88 | 16.45 | 16.73 | 1,919,049 | +0.09(+0.55%) |
May 12, 2003 | 16.31 | 16.78 | 16.21 | 16.64 | 2,464,459 | +0.33(+2.00%) |
May 09, 2003 | 16.19 | 16.37 | 16.15 | 16.31 | 2,032,638 | +0.18(+1.13%) |
May 08, 2003 | 16.08 | 16.26 | 16.07 | 16.13 | 1,716,705 | -0.10(-0.60%) |
May 07, 2003 | 16.38 | 16.38 | 15.99 | 16.22 | 1,917,057 | -0.16(-0.96%) |
May 06, 2003 | 16.17 | 16.41 | 16.15 | 16.38 | 2,281,123 | +0.22(+1.33%) |
May 05, 2003 | 16.15 | 16.23 | 16.03 | 16.17 | 2,549,229 | +0.02(+0.12%) |
May 02, 2003 | 15.72 | 16.30 | 15.68 | 16.15 | 2,679,066 | +0.40(+2.57%) |
May 01, 2003 | 15.69 | 15.85 | 15.53 | 15.74 | 1,729,122 | +0.01(+0.08%) |
Apr 30, 2003 | 15.60 | 15.85 | 15.52 | 15.73 | 3,361,671 | +0.13(+0.84%) |
Apr 29, 2003 | 15.62 | 15.69 | 15.53 | 15.60 | 2,542,637 | +0.03(+0.21%) |
Apr 28, 2003 | 15.40 | 15.66 | 15.21 | 15.57 | 1,975,001 | +0.23(+1.53%) |
Apr 25, 2003 | 15.42 | 15.59 | 15.32 | 15.33 | 2,699,914 | -0.13(-0.84%) |
Apr 24, 2003 | 15.48 | 15.66 | 15.14 | 15.46 | 2,322,358 | -0.02(-0.13%) |
Apr 23, 2003 | 15.41 | 15.50 | 15.21 | 15.48 | 2,435,640 | +0.10(+0.64%) |
Apr 22, 2003 | 15.06 | 15.38 | 14.78 | 15.38 | 4,486,367 | +0.30(+1.99%) |
Apr 21, 2003 | 15.22 | 15.28 | 15.03 | 15.08 | 3,288,858 | -0.05(-0.34%) |
Apr 17, 2003 | 15.27 | 15.40 | 14.81 | 15.13 | 5,747,799 | -0.23(-1.53%) |
Apr 16, 2003 | 15.73 | 15.81 | 15.37 | 15.37 | 1,488,148 | -0.33(-2.12%) |
Apr 15, 2003 | 15.55 | 15.79 | 15.45 | 15.70 | 2,114,189 | +0.15(+0.97%) |
Apr 14, 2003 | 15.09 | 15.55 | 15.09 | 15.55 | 2,405,748 | +0.46(+3.07%) |
Apr 11, 2003 | 15.36 | 15.46 | 15.09 | 15.09 | 1,549,005 | -0.08(-0.56%) |
Apr 10, 2003 | 14.98 | 15.25 | 14.98 | 15.17 | 1,745,524 | +0.22(+1.44%) |
Apr 09, 2003 | 15.25 | 15.51 | 14.95 | 14.96 | 1,227,707 | -0.31(-2.05%) |
Apr 08, 2003 | 15.25 | 15.35 | 15.17 | 15.27 | 1,661,214 | +0.03(+0.17%) |
Apr 07, 2003 | 15.57 | 15.65 | 15.20 | 15.25 | 2,415,559 | -0.03(-0.17%) |
Apr 04, 2003 | 15.07 | 15.27 | 15.00 | 15.27 | 1,616,913 | +0.20(+1.34%) |
Apr 03, 2003 | 15.38 | 15.45 | 15.07 | 15.07 | 2,750,193 | -0.31(-1.99%) |
Apr 02, 2003 | 15.27 | 15.48 | 15.13 | 15.38 | 1,723,450 | +0.33(+2.21%) |
Apr 01, 2003 | 14.85 | 15.07 | 14.72 | 15.04 | 2,020,988 | +0.33(+2.22%) |
Mar 31, 2003 | 14.86 | 15.00 | 14.68 | 14.72 | 4,953,292 | -0.41(-2.72%) |
Mar 28, 2003 | 15.34 | 15.34 | 15.06 | 15.13 | 2,610,852 | -0.21(-1.36%) |
Mar 27, 2003 | 15.50 | 15.50 | 15.24 | 15.34 | 1,597,445 | -0.16(-1.05%) |
Mar 26, 2003 | 15.43 | 15.51 | 15.28 | 15.50 | 3,819,091 | +0.07(+0.46%) |
Mar 25, 2003 | 15.33 | 15.55 | 15.21 | 15.43 | 2,381,682 | +0.14(+0.94%) |
Mar 24, 2003 | 15.49 | 15.60 | 15.24 | 15.28 | 1,715,632 | -0.58(-3.66%) |
Mar 21, 2003 | 15.59 | 15.90 | 15.34 | 15.87 | 2,851,365 | +0.27(+1.76%) |
Mar 20, 2003 | 15.58 | 15.75 | 15.38 | 15.59 | 2,257,363 | +0.01(+0.04%) |
Mar 19, 2003 | 15.50 | 15.61 | 15.36 | 15.58 | 28,971,998 | +0.08(+0.55%) |
Mar 18, 2003 | 15.61 | 15.65 | 15.34 | 15.50 | 1,990,330 | -0.08(-0.50%) |
Mar 17, 2003 | 15.00 | 15.58 | 14.80 | 15.58 | 2,584,332 | +0.58(+3.87%) |
Mar 14, 2003 | 15.25 | 15.25 | 14.89 | 15.00 | 2,681,519 | -0.21(-1.37%) |
Mar 13, 2003 | 14.94 | 15.21 | 14.86 | 15.21 | 1,795,804 | +0.52(+3.51%) |
Mar 12, 2003 | 14.78 | 14.83 | 14.55 | 14.69 | 2,696,848 | -0.11(-0.75%) |
Mar 11, 2003 | 14.95 | 15.06 | 14.76 | 14.80 | 1,937,751 | -0.14(-0.96%) |
Mar 10, 2003 | 15.19 | 15.25 | 14.94 | 14.95 | 2,080,618 | -0.31(-2.01%) |
Mar 07, 2003 | 14.97 | 15.33 | 14.97 | 15.25 | 2,269,319 | +0.07(+0.47%) |
Mar 06, 2003 | 15.49 | 15.49 | 15.16 | 15.18 | 1,504,551 | -0.31(-1.98%) |
Mar 05, 2003 | 15.27 | 15.49 | 15.27 | 15.49 | 2,182,710 | +0.16(+1.06%) |
Mar 04, 2003 | 15.46 | 15.54 | 15.31 | 15.32 | 1,439,095 | -0.16(-1.01%) |