Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.69 | 15.25 | 14.59 | 15.11 | 1,556,872 | +0.54(+3.71%) |
May 29, 2003 | 14.97 | 15.13 | 14.42 | 14.57 | 1,892,669 | -0.37(-2.51%) |
May 28, 2003 | 14.71 | 15.13 | 14.65 | 14.95 | 1,997,165 | +0.38(+2.60%) |
May 27, 2003 | 14.22 | 14.57 | 14.14 | 14.57 | 1,147,107 | +0.26(+1.82%) |
May 23, 2003 | 14.39 | 14.48 | 14.17 | 14.31 | 899,370 | -0.06(-0.38%) |
May 22, 2003 | 14.22 | 14.43 | 14.12 | 14.36 | 1,169,650 | +0.23(+1.60%) |
May 21, 2003 | 14.31 | 14.33 | 14.09 | 14.14 | 1,188,201 | -0.27(-1.86%) |
May 20, 2003 | 14.37 | 14.56 | 14.22 | 14.41 | 919,329 | +0.00(+0.00%) |
May 19, 2003 | 14.59 | 14.59 | 14.26 | 14.41 | 1,405,647 | -0.22(-1.49%) |
May 16, 2003 | 14.76 | 14.78 | 14.49 | 14.62 | 1,464,118 | -0.17(-1.18%) |
May 15, 2003 | 14.69 | 14.84 | 14.59 | 14.80 | 1,285,887 | +0.20(+1.40%) |
May 14, 2003 | 14.67 | 14.69 | 14.37 | 14.59 | 1,358,448 | +0.03(+0.18%) |
May 13, 2003 | 14.75 | 14.78 | 14.36 | 14.57 | 1,500,045 | -0.22(-1.47%) |
May 12, 2003 | 14.52 | 14.82 | 14.48 | 14.79 | 1,188,201 | +0.26(+1.82%) |
May 09, 2003 | 14.56 | 14.72 | 14.40 | 14.52 | 947,978 | -0.04(-0.29%) |
May 08, 2003 | 14.63 | 14.74 | 14.30 | 14.56 | 1,670,761 | -0.06(-0.44%) |
May 07, 2003 | 14.48 | 14.85 | 14.38 | 14.63 | 1,573,310 | +0.09(+0.59%) |
May 06, 2003 | 14.71 | 14.82 | 14.40 | 14.54 | 1,878,344 | -0.15(-1.04%) |
May 05, 2003 | 15.10 | 15.12 | 14.48 | 14.70 | 2,087,806 | -0.35(-2.29%) |
May 02, 2003 | 14.68 | 15.21 | 14.63 | 15.04 | 1,566,970 | +0.30(+2.05%) |
May 01, 2003 | 14.69 | 14.74 | 14.35 | 14.74 | 1,585,521 | +0.02(+0.12%) |
Apr 30, 2003 | 14.65 | 15.08 | 14.29 | 14.72 | 2,642,457 | -0.35(-2.34%) |
Apr 29, 2003 | 15.16 | 15.29 | 14.69 | 15.08 | 2,114,106 | +0.11(+0.74%) |
Apr 28, 2003 | 14.35 | 15.11 | 14.19 | 14.96 | 1,925,309 | +0.62(+4.30%) |
Apr 25, 2003 | 14.86 | 14.97 | 14.34 | 14.35 | 2,340,475 | -0.69(-4.59%) |
Apr 24, 2003 | 15.12 | 15.20 | 14.94 | 15.04 | 821,409 | -0.13(-0.84%) |
Apr 23, 2003 | 15.18 | 15.31 | 14.90 | 15.16 | 1,401,655 | -0.09(-0.59%) |
Apr 22, 2003 | 14.65 | 15.29 | 14.49 | 15.25 | 1,943,155 | +0.65(+4.43%) |
Apr 21, 2003 | 14.90 | 14.93 | 14.45 | 14.61 | 2,261,810 | -0.55(-3.65%) |
Apr 17, 2003 | 15.25 | 15.33 | 15.11 | 15.16 | 1,204,639 | -0.09(-0.59%) |
Apr 16, 2003 | 15.42 | 15.42 | 15.19 | 15.25 | 1,738,860 | +0.00(+0.03%) |
Apr 15, 2003 | 15.33 | 15.33 | 15.12 | 15.25 | 1,624,267 | +0.09(+0.56%) |
Apr 14, 2003 | 14.90 | 15.26 | 14.87 | 15.16 | 1,901,357 | +0.26(+1.71%) |
Apr 11, 2003 | 15.54 | 15.71 | 14.80 | 14.90 | 2,421,958 | -0.40(-2.62%) |
Apr 10, 2003 | 14.75 | 15.38 | 14.74 | 15.31 | 2,131,013 | +0.59(+4.02%) |
Apr 09, 2003 | 14.89 | 14.99 | 14.71 | 14.71 | 1,486,191 | -0.16(-1.09%) |
Apr 08, 2003 | 15.16 | 15.27 | 14.86 | 14.88 | 2,267,915 | -0.22(-1.44%) |
Apr 07, 2003 | 15.22 | 15.31 | 15.01 | 15.09 | 1,551,941 | +0.20(+1.32%) |
Apr 04, 2003 | 15.33 | 15.35 | 14.71 | 14.90 | 1,512,021 | -0.07(-0.48%) |
Apr 03, 2003 | 15.39 | 15.39 | 14.73 | 14.97 | 1,754,828 | -0.32(-2.09%) |
Apr 02, 2003 | 15.12 | 15.33 | 14.90 | 15.29 | 2,199,112 | +0.56(+3.82%) |
Apr 01, 2003 | 14.45 | 14.79 | 14.20 | 14.73 | 1,403,299 | +0.38(+2.67%) |
Mar 31, 2003 | 14.59 | 14.59 | 14.29 | 14.34 | 1,089,106 | -0.25(-1.69%) |
Mar 28, 2003 | 14.46 | 14.69 | 14.32 | 14.59 | 981,323 | +0.07(+0.47%) |
Mar 27, 2003 | 14.62 | 14.78 | 13.79 | 14.52 | 1,364,318 | -0.09(-0.61%) |
Mar 26, 2003 | 14.42 | 14.80 | 14.31 | 14.61 | 1,538,322 | +0.15(+1.06%) |
Mar 25, 2003 | 14.39 | 14.56 | 14.27 | 14.46 | 1,661,134 | +0.03(+0.21%) |
Mar 24, 2003 | 14.82 | 14.82 | 14.33 | 14.43 | 5,400,916 | -0.47(-3.17%) |
Mar 21, 2003 | 14.59 | 14.90 | 14.48 | 14.90 | 1,988,946 | +0.62(+4.32%) |
Mar 20, 2003 | 14.17 | 14.45 | 13.80 | 14.28 | 1,842,417 | +0.07(+0.51%) |
Mar 19, 2003 | 14.22 | 14.33 | 14.10 | 14.21 | 1,605,246 | +0.02(+0.12%) |
Mar 18, 2003 | 14.59 | 14.59 | 14.08 | 14.19 | 2,415,853 | -0.16(-1.13%) |
Mar 17, 2003 | 13.64 | 14.50 | 13.58 | 14.36 | 2,265,567 | +0.68(+4.98%) |
Mar 14, 2003 | 13.48 | 14.11 | 13.41 | 13.67 | 3,398,585 | +0.26(+1.97%) |
Mar 13, 2003 | 12.73 | 13.45 | 12.68 | 13.41 | 2,221,185 | +0.98(+7.84%) |
Mar 12, 2003 | 12.38 | 12.56 | 12.32 | 12.43 | 1,124,330 | +0.06(+0.45%) |
Mar 11, 2003 | 12.46 | 12.63 | 12.32 | 12.38 | 1,027,817 | -0.10(-0.78%) |
Mar 10, 2003 | 12.83 | 12.84 | 12.38 | 12.48 | 1,011,145 | -0.39(-3.01%) |
Mar 07, 2003 | 12.77 | 12.94 | 12.71 | 12.87 | 1,175,286 | +0.03(+0.20%) |
Mar 06, 2003 | 12.46 | 12.87 | 12.40 | 12.84 | 2,356,208 | +0.34(+2.73%) |
Mar 05, 2003 | 12.03 | 12.50 | 12.02 | 12.50 | 1,791,695 | +0.47(+3.89%) |
Mar 04, 2003 | 12.07 | 12.15 | 11.97 | 12.03 | 1,064,450 | +0.02(+0.18%) |