Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 13.87 | 14.07 | 13.78 | 14.07 | 2,014,181 | +0.28(+2.04%) |
May 29, 2003 | 14.24 | 14.24 | 13.39 | 13.79 | 3,943,850 | -0.45(-3.17%) |
May 28, 2003 | 14.59 | 14.62 | 14.23 | 14.24 | 1,923,834 | -0.38(-2.62%) |
May 27, 2003 | 14.56 | 14.70 | 14.50 | 14.62 | 1,429,746 | -0.03(-0.18%) |
May 23, 2003 | 14.61 | 14.70 | 14.51 | 14.65 | 1,408,854 | +0.04(+0.25%) |
May 22, 2003 | 14.55 | 14.62 | 14.44 | 14.61 | 1,445,181 | +0.10(+0.66%) |
May 21, 2003 | 14.54 | 14.56 | 14.41 | 14.51 | 1,275,780 | -0.02(-0.15%) |
May 20, 2003 | 14.42 | 14.63 | 14.42 | 14.54 | 1,293,849 | +0.15(+1.03%) |
May 19, 2003 | 14.49 | 14.65 | 14.38 | 14.39 | 2,045,991 | -0.10(-0.70%) |
May 16, 2003 | 14.56 | 14.61 | 14.42 | 14.49 | 1,278,038 | -0.13(-0.91%) |
May 15, 2003 | 14.61 | 14.66 | 14.40 | 14.62 | 1,606,865 | +0.10(+0.69%) |
May 14, 2003 | 14.67 | 14.69 | 14.50 | 14.52 | 997,208 | -0.14(-0.98%) |
May 13, 2003 | 14.61 | 14.68 | 14.51 | 14.66 | 964,646 | +0.05(+0.36%) |
May 12, 2003 | 14.61 | 14.62 | 14.54 | 14.61 | 1,151,740 | +0.00(+0.00%) |
May 09, 2003 | 14.38 | 14.61 | 14.37 | 14.61 | 1,819,558 | +0.27(+1.89%) |
May 08, 2003 | 14.24 | 14.38 | 14.17 | 14.34 | 1,006,243 | +0.04(+0.30%) |
May 07, 2003 | 14.47 | 14.47 | 14.22 | 14.30 | 2,339,431 | -0.18(-1.21%) |
May 06, 2003 | 14.22 | 14.49 | 14.20 | 14.47 | 2,367,289 | +0.25(+1.76%) |
May 05, 2003 | 14.08 | 14.24 | 14.00 | 14.22 | 1,262,039 | +0.12(+0.87%) |
May 02, 2003 | 13.89 | 14.15 | 13.87 | 14.10 | 1,441,793 | +0.18(+1.30%) |
May 01, 2003 | 13.73 | 13.97 | 13.55 | 13.92 | 1,797,535 | +0.15(+1.12%) |
Apr 30, 2003 | 13.92 | 14.03 | 13.73 | 13.77 | 1,813,346 | -0.23(-1.63%) |
Apr 29, 2003 | 13.95 | 14.08 | 13.90 | 13.99 | 2,013,993 | -0.01(-0.04%) |
Apr 28, 2003 | 13.85 | 14.00 | 13.73 | 14.00 | 2,052,390 | -0.01(-0.04%) |
Apr 25, 2003 | 14.09 | 14.09 | 13.92 | 14.00 | 1,337,140 | -0.08(-0.57%) |
Apr 24, 2003 | 14.16 | 14.20 | 14.00 | 14.08 | 2,449,919 | -0.12(-0.86%) |
Apr 23, 2003 | 14.08 | 14.21 | 13.97 | 14.21 | 1,270,509 | +0.05(+0.34%) |
Apr 22, 2003 | 14.00 | 14.19 | 13.95 | 14.16 | 2,026,980 | +0.11(+0.76%) |
Apr 21, 2003 | 13.84 | 14.05 | 13.82 | 14.05 | 1,383,820 | +0.13(+0.95%) |
Apr 17, 2003 | 13.63 | 13.92 | 13.59 | 13.92 | 2,080,624 | +0.27(+1.98%) |
Apr 16, 2003 | 13.46 | 13.65 | 13.43 | 13.65 | 1,846,474 | +0.16(+1.18%) |
Apr 15, 2003 | 13.41 | 13.49 | 13.37 | 13.49 | 2,358,630 | +0.10(+0.75%) |
Apr 14, 2003 | 13.34 | 13.39 | 13.23 | 13.39 | 1,713,400 | +0.17(+1.29%) |
Apr 11, 2003 | 13.34 | 13.50 | 13.18 | 13.22 | 1,339,776 | -0.07(-0.52%) |
Apr 10, 2003 | 13.48 | 13.48 | 13.27 | 13.29 | 1,463,815 | -0.19(-1.42%) |
Apr 09, 2003 | 13.46 | 13.60 | 13.40 | 13.48 | 1,631,334 | -0.01(-0.08%) |
Apr 08, 2003 | 13.58 | 13.59 | 13.44 | 13.49 | 1,529,505 | -0.06(-0.43%) |
Apr 07, 2003 | 13.54 | 13.56 | 13.44 | 13.55 | 2,109,234 | +0.25(+1.88%) |
Apr 04, 2003 | 13.36 | 13.45 | 13.30 | 13.30 | 2,208,240 | -0.06(-0.44%) |
Apr 03, 2003 | 13.30 | 13.36 | 13.23 | 13.36 | 1,300,813 | +0.06(+0.48%) |
Apr 02, 2003 | 13.23 | 13.41 | 13.23 | 13.29 | 2,233,462 | +0.20(+1.50%) |
Apr 01, 2003 | 12.80 | 13.15 | 12.78 | 13.10 | 1,739,374 | +0.31(+2.41%) |
Mar 31, 2003 | 12.88 | 12.92 | 12.73 | 12.79 | 1,729,399 | -0.14(-1.07%) |
Mar 28, 2003 | 13.07 | 13.13 | 12.92 | 12.93 | 1,066,098 | -0.13(-1.02%) |
Mar 27, 2003 | 13.15 | 13.18 | 12.96 | 13.06 | 1,422,029 | -0.13(-1.01%) |
Mar 26, 2003 | 13.12 | 13.19 | 13.02 | 13.19 | 1,287,638 | +0.07(+0.57%) |
Mar 25, 2003 | 12.90 | 13.13 | 12.90 | 13.12 | 2,012,110 | +0.24(+1.86%) |
Mar 24, 2003 | 13.36 | 13.36 | 12.87 | 12.88 | 1,909,529 | -0.54(-4.00%) |
Mar 21, 2003 | 13.36 | 13.49 | 13.28 | 13.41 | 1,994,606 | +0.05(+0.40%) |
Mar 20, 2003 | 13.12 | 13.36 | 13.04 | 13.36 | 2,321,362 | +0.13(+1.00%) |
Mar 19, 2003 | 13.07 | 13.23 | 12.97 | 13.23 | 1,814,287 | +0.24(+1.84%) |
Mar 18, 2003 | 12.94 | 13.06 | 12.90 | 12.99 | 4,313,333 | -0.18(-1.37%) |
Mar 17, 2003 | 12.82 | 13.18 | 12.82 | 13.17 | 4,283,217 | +0.39(+3.08%) |
Mar 14, 2003 | 12.86 | 12.92 | 12.75 | 12.78 | 1,884,683 | -0.10(-0.74%) |
Mar 13, 2003 | 12.77 | 12.93 | 12.77 | 12.87 | 2,013,240 | +0.19(+1.47%) |
Mar 12, 2003 | 12.70 | 12.75 | 12.60 | 12.69 | 1,214,983 | -0.02(-0.17%) |
Mar 11, 2003 | 12.80 | 12.86 | 12.64 | 12.71 | 1,074,757 | +0.00(+0.00%) |
Mar 10, 2003 | 12.88 | 12.88 | 12.70 | 12.71 | 927,942 | -0.16(-1.28%) |
Mar 07, 2003 | 12.75 | 12.91 | 12.75 | 12.87 | 1,197,855 | +0.03(+0.21%) |
Mar 06, 2003 | 12.94 | 12.94 | 12.81 | 12.85 | 1,199,172 | -0.09(-0.70%) |
Mar 05, 2003 | 12.80 | 12.94 | 12.79 | 12.94 | 2,153,843 | +0.10(+0.74%) |
Mar 04, 2003 | 13.07 | 13.07 | 12.81 | 12.84 | 1,508,048 | -0.23(-1.79%) |