Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.58 | 17.76 | 17.34 | 17.68 | 2,347,023 | +0.19(+1.06%) |
May 29, 2003 | 17.43 | 17.68 | 17.36 | 17.49 | 1,518,648 | +0.14(+0.82%) |
May 28, 2003 | 17.51 | 17.68 | 15.86 | 17.35 | 1,857,907 | -0.16(-0.91%) |
May 27, 2003 | 16.51 | 17.52 | 16.41 | 17.51 | 1,572,203 | +1.00(+6.07%) |
May 23, 2003 | 16.76 | 16.83 | 16.49 | 16.51 | 1,475,780 | -0.29(-1.75%) |
May 22, 2003 | 16.59 | 17.01 | 16.46 | 16.80 | 1,249,331 | +0.21(+1.27%) |
May 21, 2003 | 16.52 | 16.66 | 16.24 | 16.59 | 1,742,010 | +0.04(+0.25%) |
May 20, 2003 | 16.76 | 16.83 | 16.35 | 16.55 | 1,034,994 | +0.03(+0.20%) |
May 19, 2003 | 17.31 | 17.31 | 16.44 | 16.51 | 2,228,989 | -1.01(-5.77%) |
May 16, 2003 | 17.11 | 17.52 | 16.79 | 17.52 | 2,579,529 | +0.41(+2.41%) |
May 15, 2003 | 17.43 | 17.58 | 16.85 | 17.11 | 2,057,757 | -0.07(-0.39%) |
May 14, 2003 | 17.67 | 17.67 | 17.10 | 17.18 | 2,019,283 | -0.28(-1.59%) |
May 13, 2003 | 17.94 | 17.94 | 17.04 | 17.46 | 2,615,628 | -0.48(-2.68%) |
May 12, 2003 | 17.58 | 17.94 | 17.43 | 17.94 | 2,410,671 | +0.38(+2.16%) |
May 09, 2003 | 18.00 | 18.11 | 17.35 | 17.56 | 2,810,372 | -0.18(-1.00%) |
May 08, 2003 | 17.26 | 17.81 | 17.18 | 17.74 | 3,117,450 | +0.12(+0.67%) |
May 07, 2003 | 17.02 | 17.68 | 16.93 | 17.62 | 4,233,905 | +0.60(+3.51%) |
May 06, 2003 | 16.65 | 17.15 | 16.59 | 17.02 | 3,400,304 | +0.46(+2.80%) |
May 05, 2003 | 16.08 | 17.01 | 16.04 | 16.56 | 3,103,913 | +0.56(+3.53%) |
May 02, 2003 | 15.45 | 16.06 | 15.45 | 15.99 | 1,606,520 | +0.41(+2.65%) |
May 01, 2003 | 15.75 | 15.76 | 15.32 | 15.58 | 1,333,403 | -0.17(-1.07%) |
Apr 30, 2003 | 15.83 | 15.87 | 15.62 | 15.75 | 1,667,793 | -0.21(-1.32%) |
Apr 29, 2003 | 16.00 | 16.26 | 15.64 | 15.96 | 1,886,287 | -0.05(-0.32%) |
Apr 28, 2003 | 15.58 | 16.12 | 15.58 | 16.01 | 1,208,482 | +0.47(+3.04%) |
Apr 25, 2003 | 16.14 | 16.14 | 15.46 | 15.54 | 1,382,208 | -0.71(-4.35%) |
Apr 24, 2003 | 16.08 | 16.41 | 16.00 | 16.24 | 1,343,497 | -0.04(-0.26%) |
Apr 23, 2003 | 16.25 | 16.38 | 16.08 | 16.29 | 1,449,775 | -0.08(-0.51%) |
Apr 22, 2003 | 16.28 | 16.44 | 16.08 | 16.37 | 1,492,286 | -0.08(-0.46%) |
Apr 21, 2003 | 15.95 | 16.45 | 15.83 | 16.45 | 2,317,337 | +0.50(+3.11%) |
Apr 17, 2003 | 15.24 | 16.00 | 15.17 | 15.95 | 2,137,555 | +0.81(+5.34%) |
Apr 16, 2003 | 15.23 | 15.56 | 15.13 | 15.14 | 1,972,616 | +0.04(+0.28%) |
Apr 15, 2003 | 15.12 | 15.13 | 14.74 | 15.10 | 2,420,052 | -0.02(-0.11%) |
Apr 14, 2003 | 14.94 | 15.19 | 14.82 | 15.12 | 1,246,362 | +0.17(+1.13%) |
Apr 11, 2003 | 15.16 | 15.41 | 14.81 | 14.95 | 1,751,628 | +0.06(+0.40%) |
Apr 10, 2003 | 15.00 | 15.14 | 14.85 | 14.89 | 2,259,388 | -0.10(-0.67%) |
Apr 09, 2003 | 15.50 | 15.79 | 14.99 | 14.99 | 2,468,145 | -0.52(-3.37%) |
Apr 08, 2003 | 15.90 | 15.92 | 15.41 | 15.51 | 2,484,532 | -0.39(-2.44%) |
Apr 07, 2003 | 16.63 | 16.84 | 15.90 | 15.90 | 3,775,662 | +0.15(+0.96%) |
Apr 04, 2003 | 15.92 | 16.08 | 15.52 | 15.75 | 1,609,489 | -0.17(-1.06%) |
Apr 03, 2003 | 15.57 | 16.20 | 15.48 | 15.92 | 2,532,743 | +0.35(+2.22%) |
Apr 02, 2003 | 15.37 | 15.76 | 15.29 | 15.57 | 2,312,706 | +0.67(+4.46%) |
Apr 01, 2003 | 14.76 | 15.01 | 14.66 | 14.91 | 1,597,377 | +0.17(+1.14%) |
Mar 31, 2003 | 14.57 | 15.16 | 14.57 | 14.74 | 2,238,252 | -0.61(-3.95%) |
Mar 28, 2003 | 15.31 | 15.51 | 15.20 | 15.34 | 1,287,805 | -0.05(-0.33%) |
Mar 27, 2003 | 15.23 | 15.53 | 15.12 | 15.39 | 1,446,213 | -0.02(-0.11%) |
Mar 26, 2003 | 15.44 | 15.58 | 15.21 | 15.41 | 1,729,898 | -0.03(-0.16%) |
Mar 25, 2003 | 15.21 | 15.58 | 15.08 | 15.44 | 1,769,559 | +0.33(+2.17%) |
Mar 24, 2003 | 15.07 | 15.32 | 15.00 | 15.11 | 1,413,201 | -0.50(-3.18%) |
Mar 21, 2003 | 15.76 | 15.79 | 15.01 | 15.60 | 2,862,739 | +0.04(+0.27%) |
Mar 20, 2003 | 15.24 | 15.85 | 14.82 | 15.56 | 4,492,297 | +1.02(+7.01%) |
Mar 19, 2003 | 15.34 | 15.66 | 14.22 | 14.54 | 4,128,458 | -1.09(-6.95%) |
Mar 18, 2003 | 15.37 | 15.71 | 15.16 | 15.63 | 2,242,051 | +0.16(+1.03%) |
Mar 17, 2003 | 14.19 | 15.62 | 14.06 | 15.47 | 4,094,259 | +1.17(+8.19%) |
Mar 14, 2003 | 14.32 | 14.74 | 14.11 | 14.30 | 1,951,598 | +0.17(+1.19%) |
Mar 13, 2003 | 13.60 | 14.23 | 13.55 | 14.13 | 1,620,532 | +0.87(+6.54%) |
Mar 12, 2003 | 13.01 | 13.26 | 12.87 | 13.26 | 1,573,628 | +0.25(+1.94%) |
Mar 11, 2003 | 13.10 | 13.26 | 12.98 | 13.01 | 1,291,961 | -0.03(-0.26%) |
Mar 10, 2003 | 13.37 | 13.39 | 13.01 | 13.04 | 1,251,468 | -0.40(-2.94%) |
Mar 07, 2003 | 13.35 | 13.56 | 13.27 | 13.44 | 1,889,137 | -0.24(-1.72%) |
Mar 06, 2003 | 13.73 | 13.82 | 13.41 | 13.68 | 1,247,194 | -0.05(-0.37%) |
Mar 05, 2003 | 13.52 | 13.80 | 13.41 | 13.73 | 1,223,800 | +0.25(+1.87%) |
Mar 04, 2003 | 13.66 | 13.79 | 13.46 | 13.47 | 1,345,516 | -0.13(-0.93%) |