Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.69 | 17.09 | 16.69 | 17.02 | 2,182,164 | +0.43(+2.59%) |
May 29, 2003 | 16.99 | 17.30 | 16.52 | 16.60 | 3,641,708 | -0.42(-2.44%) |
May 28, 2003 | 16.87 | 17.13 | 16.78 | 17.01 | 3,114,012 | +0.30(+1.82%) |
May 27, 2003 | 16.22 | 16.82 | 16.15 | 16.71 | 2,600,044 | +0.43(+2.64%) |
May 23, 2003 | 16.26 | 16.60 | 16.23 | 16.28 | 2,207,450 | +0.08(+0.51%) |
May 22, 2003 | 15.92 | 16.33 | 15.89 | 16.19 | 2,823,144 | +0.39(+2.45%) |
May 21, 2003 | 16.03 | 16.14 | 15.74 | 15.81 | 4,560,119 | +0.06(+0.35%) |
May 20, 2003 | 15.95 | 15.97 | 15.67 | 15.75 | 3,782,446 | +0.29(+1.88%) |
May 19, 2003 | 15.68 | 16.26 | 15.44 | 15.46 | 3,095,951 | -0.67(-4.16%) |
May 16, 2003 | 16.23 | 16.23 | 15.83 | 16.13 | 1,965,277 | -0.13(-0.81%) |
May 15, 2003 | 16.09 | 16.39 | 15.99 | 16.26 | 2,174,650 | +0.19(+1.21%) |
May 14, 2003 | 16.19 | 16.26 | 15.99 | 16.07 | 2,333,884 | +0.01(+0.09%) |
May 13, 2003 | 16.16 | 16.17 | 15.86 | 16.06 | 2,756,098 | -0.21(-1.28%) |
May 12, 2003 | 15.74 | 16.26 | 15.68 | 16.26 | 3,392,021 | +0.48(+3.07%) |
May 09, 2003 | 15.77 | 15.84 | 15.60 | 15.78 | 4,220,122 | +0.01(+0.09%) |
May 08, 2003 | 15.79 | 15.92 | 15.64 | 15.77 | 3,359,365 | -0.03(-0.18%) |
May 07, 2003 | 15.36 | 15.97 | 15.34 | 15.79 | 5,918,372 | +0.56(+3.68%) |
May 06, 2003 | 14.78 | 15.55 | 14.59 | 15.23 | 4,376,899 | +0.36(+2.42%) |
May 05, 2003 | 14.81 | 14.92 | 14.57 | 14.87 | 1,681,777 | +0.06(+0.42%) |
May 02, 2003 | 14.50 | 14.81 | 14.39 | 14.81 | 1,787,548 | +0.35(+2.39%) |
May 01, 2003 | 14.57 | 14.57 | 14.17 | 14.46 | 2,475,344 | -0.12(-0.81%) |
Apr 30, 2003 | 14.57 | 14.72 | 14.40 | 14.58 | 2,828,490 | -0.05(-0.33%) |
Apr 29, 2003 | 14.62 | 14.78 | 14.55 | 14.63 | 2,930,793 | +0.01(+0.10%) |
Apr 28, 2003 | 14.19 | 14.62 | 14.19 | 14.62 | 2,897,992 | +0.43(+3.02%) |
Apr 25, 2003 | 14.43 | 14.48 | 14.15 | 14.19 | 2,156,299 | -0.24(-1.68%) |
Apr 24, 2003 | 14.39 | 14.60 | 14.36 | 14.43 | 2,155,577 | -0.17(-1.18%) |
Apr 23, 2003 | 14.37 | 14.63 | 14.19 | 14.60 | 2,773,438 | +0.26(+1.79%) |
Apr 22, 2003 | 13.98 | 14.37 | 13.84 | 14.35 | 2,432,718 | +0.37(+2.62%) |
Apr 21, 2003 | 14.05 | 14.08 | 13.81 | 13.98 | 2,231,726 | -0.07(-0.49%) |
Apr 17, 2003 | 13.75 | 14.05 | 13.74 | 14.05 | 4,230,526 | +0.19(+1.35%) |
Apr 16, 2003 | 13.81 | 13.92 | 13.70 | 13.86 | 3,092,338 | +0.08(+0.60%) |
Apr 15, 2003 | 13.80 | 13.95 | 13.70 | 13.78 | 3,158,228 | -0.19(-1.39%) |
Apr 14, 2003 | 13.72 | 13.98 | 13.72 | 13.97 | 1,590,168 | +0.19(+1.36%) |
Apr 11, 2003 | 13.77 | 13.88 | 13.67 | 13.79 | 1,599,271 | +0.19(+1.43%) |
Apr 10, 2003 | 13.63 | 13.70 | 13.50 | 13.59 | 1,852,715 | -0.08(-0.56%) |
Apr 09, 2003 | 13.63 | 13.83 | 13.56 | 13.67 | 1,864,130 | -0.05(-0.35%) |
Apr 08, 2003 | 13.79 | 13.85 | 13.63 | 13.72 | 1,229,363 | -0.01(-0.05%) |
Apr 07, 2003 | 13.84 | 14.01 | 13.72 | 13.72 | 2,835,859 | +0.09(+0.66%) |
Apr 04, 2003 | 13.73 | 13.83 | 13.46 | 13.63 | 2,920,823 | -0.06(-0.45%) |
Apr 03, 2003 | 13.68 | 13.76 | 13.54 | 13.70 | 2,043,160 | +0.08(+0.61%) |
Apr 02, 2003 | 13.36 | 13.70 | 13.34 | 13.61 | 2,690,497 | +0.50(+3.80%) |
Apr 01, 2003 | 12.89 | 13.19 | 12.87 | 13.11 | 3,411,817 | +0.23(+1.77%) |
Mar 31, 2003 | 12.65 | 13.14 | 12.65 | 12.89 | 2,788,465 | -0.12(-0.96%) |
Mar 28, 2003 | 12.87 | 13.08 | 12.77 | 13.01 | 1,996,777 | +0.15(+1.13%) |
Mar 27, 2003 | 12.73 | 12.98 | 12.64 | 12.87 | 1,616,032 | -0.03(-0.27%) |
Mar 26, 2003 | 12.92 | 12.98 | 12.70 | 12.90 | 2,526,785 | +0.05(+0.38%) |
Mar 25, 2003 | 12.70 | 12.94 | 12.60 | 12.85 | 2,619,695 | +0.16(+1.25%) |
Mar 24, 2003 | 13.08 | 13.15 | 12.62 | 12.69 | 2,349,923 | -0.69(-5.17%) |
Mar 21, 2003 | 13.11 | 13.45 | 12.84 | 13.38 | 3,198,109 | +0.55(+4.26%) |
Mar 20, 2003 | 12.98 | 12.98 | 12.60 | 12.84 | 2,352,379 | -0.14(-1.07%) |
Mar 19, 2003 | 13.01 | 13.07 | 12.82 | 12.98 | 1,670,940 | -0.03(-0.27%) |
Mar 18, 2003 | 12.90 | 13.02 | 12.68 | 13.01 | 2,588,339 | +0.10(+0.80%) |
Mar 17, 2003 | 12.29 | 12.97 | 12.09 | 12.91 | 3,692,571 | +0.49(+3.96%) |
Mar 14, 2003 | 12.36 | 12.53 | 12.19 | 12.42 | 2,485,748 | +0.06(+0.45%) |
Mar 13, 2003 | 11.92 | 12.36 | 11.77 | 12.36 | 1,956,318 | +0.71(+6.12%) |
Mar 12, 2003 | 11.54 | 11.70 | 11.48 | 11.65 | 3,464,557 | +0.01(+0.06%) |
Mar 11, 2003 | 11.95 | 12.06 | 11.63 | 11.64 | 2,579,236 | -0.30(-2.55%) |
Mar 10, 2003 | 12.15 | 12.22 | 11.94 | 11.95 | 2,146,329 | -0.25(-2.04%) |
Mar 07, 2003 | 12.04 | 12.42 | 11.97 | 12.19 | 2,534,009 | +0.12(+0.97%) |
Mar 06, 2003 | 12.32 | 12.40 | 12.08 | 12.08 | 2,826,034 | -0.35(-2.79%) |
Mar 05, 2003 | 12.04 | 12.48 | 11.99 | 12.42 | 3,829,118 | +0.33(+2.75%) |
Mar 04, 2003 | 12.57 | 12.59 | 12.08 | 12.09 | 3,533,337 | -0.48(-3.85%) |