Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.65 | 14.75 | 14.57 | 14.70 | 8,001,953 | +0.19(+1.32%) |
May 29, 2003 | 14.67 | 14.70 | 14.49 | 14.51 | 5,138,021 | -0.16(-1.07%) |
May 28, 2003 | 14.84 | 14.84 | 14.62 | 14.67 | 5,002,935 | -0.08(-0.52%) |
May 27, 2003 | 14.80 | 14.98 | 14.73 | 14.75 | 4,595,591 | -0.19(-1.25%) |
May 23, 2003 | 14.56 | 15.04 | 14.41 | 14.93 | 3,890,642 | +0.33(+2.26%) |
May 22, 2003 | 14.58 | 14.80 | 14.54 | 14.60 | 2,984,704 | +0.03(+0.22%) |
May 21, 2003 | 14.78 | 14.78 | 14.54 | 14.57 | 2,836,497 | -0.21(-1.42%) |
May 20, 2003 | 14.83 | 14.93 | 14.62 | 14.78 | 3,527,133 | -0.09(-0.60%) |
May 19, 2003 | 15.09 | 15.17 | 14.83 | 14.87 | 3,211,337 | -0.37(-2.43%) |
May 16, 2003 | 15.15 | 15.36 | 15.10 | 15.24 | 2,807,870 | -0.02(-0.11%) |
May 15, 2003 | 15.45 | 15.53 | 15.22 | 15.26 | 3,514,311 | -0.15(-0.98%) |
May 14, 2003 | 15.34 | 15.44 | 15.26 | 15.41 | 3,851,279 | +0.06(+0.38%) |
May 13, 2003 | 15.17 | 15.36 | 15.05 | 15.35 | 3,147,820 | +0.17(+1.10%) |
May 12, 2003 | 14.96 | 15.23 | 14.84 | 15.18 | 3,224,458 | +0.29(+1.97%) |
May 09, 2003 | 14.87 | 14.94 | 14.81 | 14.89 | 2,721,988 | +0.13(+0.85%) |
May 08, 2003 | 14.82 | 14.96 | 14.71 | 14.76 | 2,225,780 | -0.18(-1.18%) |
May 07, 2003 | 14.87 | 14.98 | 14.80 | 14.94 | 6,194,849 | +0.01(+0.08%) |
May 06, 2003 | 14.98 | 15.09 | 14.84 | 14.93 | 4,242,818 | +0.09(+0.60%) |
May 05, 2003 | 15.06 | 15.17 | 14.69 | 14.84 | 4,081,789 | -0.22(-1.48%) |
May 02, 2003 | 14.91 | 15.18 | 14.87 | 15.06 | 4,994,586 | +0.38(+2.57%) |
May 01, 2003 | 14.75 | 14.79 | 14.46 | 14.68 | 2,698,430 | -0.06(-0.42%) |
Apr 30, 2003 | 14.77 | 14.97 | 14.71 | 14.75 | 3,149,609 | -0.22(-1.50%) |
Apr 29, 2003 | 15.01 | 15.24 | 14.77 | 14.97 | 7,808,718 | +0.46(+3.19%) |
Apr 28, 2003 | 14.29 | 14.60 | 14.21 | 14.51 | 2,479,251 | +0.18(+1.28%) |
Apr 25, 2003 | 14.42 | 14.50 | 14.28 | 14.33 | 2,303,312 | -0.12(-0.81%) |
Apr 24, 2003 | 14.53 | 14.58 | 14.40 | 14.44 | 2,403,210 | -0.12(-0.85%) |
Apr 23, 2003 | 14.53 | 14.70 | 14.39 | 14.57 | 3,155,574 | +0.05(+0.32%) |
Apr 22, 2003 | 14.26 | 14.64 | 14.26 | 14.52 | 4,848,765 | +0.32(+2.24%) |
Apr 21, 2003 | 14.05 | 14.39 | 14.05 | 14.20 | 3,837,860 | +0.15(+1.07%) |
Apr 17, 2003 | 13.71 | 14.15 | 13.69 | 14.05 | 4,128,309 | +0.31(+2.27%) |
Apr 16, 2003 | 13.75 | 13.85 | 13.63 | 13.74 | 4,273,533 | +0.05(+0.38%) |
Apr 15, 2003 | 13.62 | 13.71 | 13.43 | 13.69 | 3,463,318 | +0.07(+0.48%) |
Apr 14, 2003 | 13.47 | 13.63 | 13.41 | 13.62 | 4,786,441 | +0.17(+1.27%) |
Apr 11, 2003 | 13.67 | 13.67 | 13.37 | 13.45 | 5,861,757 | -0.19(-1.43%) |
Apr 10, 2003 | 14.03 | 14.03 | 13.51 | 13.65 | 5,908,873 | -0.38(-2.71%) |
Apr 09, 2003 | 13.99 | 14.15 | 13.95 | 14.03 | 3,956,842 | -0.01(-0.06%) |
Apr 08, 2003 | 14.05 | 14.13 | 13.82 | 14.03 | 4,209,718 | -0.05(-0.36%) |
Apr 07, 2003 | 13.92 | 14.15 | 13.80 | 14.08 | 6,644,537 | +0.12(+0.89%) |
Apr 04, 2003 | 14.49 | 14.49 | 13.96 | 13.96 | 6,853,279 | -0.54(-3.72%) |
Apr 03, 2003 | 14.59 | 14.67 | 14.42 | 14.50 | 2,578,851 | -0.09(-0.60%) |
Apr 02, 2003 | 14.69 | 14.70 | 14.20 | 14.59 | 4,753,638 | -0.04(-0.30%) |
Apr 01, 2003 | 14.43 | 14.74 | 14.41 | 14.63 | 4,484,362 | +0.24(+1.70%) |
Mar 31, 2003 | 14.39 | 14.64 | 14.24 | 14.39 | 3,916,883 | -0.11(-0.76%) |
Mar 28, 2003 | 14.34 | 14.63 | 14.23 | 14.50 | 4,118,468 | +0.13(+0.89%) |
Mar 27, 2003 | 13.92 | 14.42 | 13.92 | 14.37 | 6,644,836 | +0.34(+2.40%) |
Mar 26, 2003 | 14.17 | 14.17 | 13.92 | 14.03 | 2,898,822 | -0.01(-0.10%) |
Mar 25, 2003 | 14.18 | 14.18 | 13.98 | 14.05 | 3,624,347 | -0.11(-0.78%) |
Mar 24, 2003 | 13.85 | 14.20 | 13.81 | 14.16 | 7,057,249 | +0.35(+2.53%) |
Mar 21, 2003 | 14.25 | 14.27 | 13.47 | 13.81 | 11,316,469 | -0.44(-3.06%) |
Mar 20, 2003 | 14.66 | 14.66 | 14.20 | 14.24 | 4,678,790 | -0.42(-2.86%) |
Mar 19, 2003 | 14.70 | 14.78 | 14.54 | 14.66 | 3,747,505 | +0.22(+1.50%) |
Mar 18, 2003 | 14.48 | 14.80 | 14.37 | 14.45 | 6,362,140 | -0.00(-0.01%) |
Mar 17, 2003 | 14.15 | 14.45 | 13.95 | 14.45 | 7,617,272 | +0.30(+2.10%) |
Mar 14, 2003 | 13.72 | 14.26 | 13.69 | 14.15 | 6,153,697 | +0.56(+4.12%) |
Mar 13, 2003 | 13.48 | 13.61 | 13.39 | 13.59 | 4,209,718 | +0.23(+1.69%) |
Mar 12, 2003 | 13.25 | 13.42 | 13.12 | 13.37 | 5,171,419 | +0.12(+0.90%) |
Mar 11, 2003 | 13.64 | 13.67 | 13.25 | 13.25 | 6,156,679 | -0.38(-2.77%) |
Mar 10, 2003 | 13.72 | 13.82 | 13.59 | 13.62 | 6,031,732 | -0.25(-1.79%) |
Mar 07, 2003 | 14.09 | 14.21 | 13.84 | 13.87 | 4,902,739 | -0.22(-1.58%) |
Mar 06, 2003 | 13.83 | 14.13 | 13.71 | 14.09 | 8,576,290 | +0.05(+0.37%) |
Mar 05, 2003 | 14.09 | 14.19 | 13.77 | 14.04 | 14,853,443 | -0.59(-4.02%) |
Mar 04, 2003 | 14.50 | 14.79 | 14.28 | 14.63 | 4,864,569 | +0.11(+0.74%) |