Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.57 | 17.75 | 17.33 | 17.66 | 2,348,618 | +0.19(+1.06%) |
May 29, 2003 | 17.42 | 17.67 | 17.34 | 17.48 | 1,519,680 | +0.14(+0.83%) |
May 28, 2003 | 17.50 | 17.67 | 15.85 | 17.34 | 1,859,169 | -0.16(-0.91%) |
May 27, 2003 | 16.49 | 17.50 | 16.40 | 17.50 | 1,573,271 | +1.00(+6.07%) |
May 23, 2003 | 16.75 | 16.81 | 16.48 | 16.49 | 1,476,783 | -0.29(-1.75%) |
May 22, 2003 | 16.58 | 17.00 | 16.44 | 16.79 | 1,250,180 | +0.21(+1.27%) |
May 21, 2003 | 16.51 | 16.65 | 16.23 | 16.58 | 1,743,193 | +0.04(+0.25%) |
May 20, 2003 | 16.75 | 16.82 | 16.34 | 16.54 | 1,035,697 | +0.03(+0.20%) |
May 19, 2003 | 17.29 | 17.29 | 16.43 | 16.50 | 2,230,503 | -1.01(-5.77%) |
May 16, 2003 | 17.10 | 17.51 | 16.78 | 17.51 | 2,581,281 | +0.41(+2.41%) |
May 15, 2003 | 17.42 | 17.57 | 16.84 | 17.10 | 2,059,155 | -0.07(-0.39%) |
May 14, 2003 | 17.66 | 17.66 | 17.08 | 17.17 | 2,020,655 | -0.28(-1.59%) |
May 13, 2003 | 17.93 | 17.93 | 17.03 | 17.45 | 2,617,405 | -0.48(-2.68%) |
May 12, 2003 | 17.56 | 17.93 | 17.42 | 17.93 | 2,412,309 | +0.38(+2.16%) |
May 09, 2003 | 17.98 | 18.09 | 17.34 | 17.55 | 2,812,281 | -0.18(-1.00%) |
May 08, 2003 | 17.25 | 17.80 | 17.17 | 17.72 | 3,119,568 | +0.12(+0.67%) |
May 07, 2003 | 17.01 | 17.67 | 16.92 | 17.61 | 4,236,781 | +0.60(+3.51%) |
May 06, 2003 | 16.64 | 17.13 | 16.58 | 17.01 | 3,402,614 | +0.46(+2.80%) |
May 05, 2003 | 16.07 | 17.00 | 16.03 | 16.55 | 3,106,022 | +0.56(+3.53%) |
May 02, 2003 | 15.44 | 16.05 | 15.44 | 15.98 | 1,607,612 | +0.41(+2.65%) |
May 01, 2003 | 15.74 | 15.75 | 15.31 | 15.57 | 1,334,309 | -0.17(-1.07%) |
Apr 30, 2003 | 15.82 | 15.86 | 15.61 | 15.74 | 1,668,926 | -0.21(-1.32%) |
Apr 29, 2003 | 15.99 | 16.25 | 15.63 | 15.95 | 1,887,568 | -0.05(-0.32%) |
Apr 28, 2003 | 15.57 | 16.11 | 15.57 | 16.00 | 1,209,303 | +0.47(+3.03%) |
Apr 25, 2003 | 16.13 | 16.13 | 15.45 | 15.53 | 1,383,147 | -0.71(-4.35%) |
Apr 24, 2003 | 16.07 | 16.40 | 15.99 | 16.23 | 1,344,410 | -0.04(-0.26%) |
Apr 23, 2003 | 16.24 | 16.37 | 16.07 | 16.28 | 1,450,760 | -0.08(-0.51%) |
Apr 22, 2003 | 16.27 | 16.43 | 16.07 | 16.36 | 1,493,300 | -0.08(-0.46%) |
Apr 21, 2003 | 15.94 | 16.44 | 15.82 | 16.44 | 2,318,911 | +0.50(+3.11%) |
Apr 17, 2003 | 15.23 | 15.99 | 15.16 | 15.94 | 2,139,007 | +0.81(+5.34%) |
Apr 16, 2003 | 15.22 | 15.55 | 15.12 | 15.13 | 1,973,956 | +0.04(+0.28%) |
Apr 15, 2003 | 15.11 | 15.12 | 14.73 | 15.09 | 2,421,696 | -0.02(-0.11%) |
Apr 14, 2003 | 14.93 | 15.18 | 14.81 | 15.11 | 1,247,209 | +0.17(+1.13%) |
Apr 11, 2003 | 15.15 | 15.40 | 14.80 | 14.94 | 1,752,818 | +0.06(+0.40%) |
Apr 10, 2003 | 14.99 | 15.13 | 14.84 | 14.88 | 2,260,923 | -0.10(-0.67%) |
Apr 09, 2003 | 15.48 | 15.78 | 14.98 | 14.98 | 2,469,821 | -0.52(-3.37%) |
Apr 08, 2003 | 15.89 | 15.91 | 15.40 | 15.50 | 2,486,219 | -0.39(-2.44%) |
Apr 07, 2003 | 16.62 | 16.83 | 15.89 | 15.89 | 3,778,227 | +0.15(+0.96%) |
Apr 04, 2003 | 15.91 | 16.07 | 15.51 | 15.74 | 1,610,582 | -0.17(-1.06%) |
Apr 03, 2003 | 15.56 | 16.19 | 15.47 | 15.91 | 2,534,463 | +0.35(+2.22%) |
Apr 02, 2003 | 15.36 | 15.75 | 15.28 | 15.56 | 2,314,277 | +0.66(+4.46%) |
Apr 01, 2003 | 14.75 | 15.00 | 14.65 | 14.90 | 1,598,462 | +0.17(+1.14%) |
Mar 31, 2003 | 14.56 | 15.15 | 14.56 | 14.73 | 2,239,772 | -0.61(-3.95%) |
Mar 28, 2003 | 15.30 | 15.50 | 15.19 | 15.33 | 1,288,680 | -0.05(-0.33%) |
Mar 27, 2003 | 15.22 | 15.52 | 15.11 | 15.38 | 1,447,195 | -0.02(-0.11%) |
Mar 26, 2003 | 15.43 | 15.57 | 15.20 | 15.40 | 1,731,073 | -0.03(-0.16%) |
Mar 25, 2003 | 15.20 | 15.57 | 15.07 | 15.43 | 1,770,761 | +0.33(+2.17%) |
Mar 24, 2003 | 15.06 | 15.31 | 14.99 | 15.10 | 1,414,161 | -0.50(-3.18%) |
Mar 21, 2003 | 15.75 | 15.78 | 15.00 | 15.59 | 2,864,684 | +0.04(+0.27%) |
Mar 20, 2003 | 15.23 | 15.84 | 14.81 | 15.55 | 4,495,348 | +1.02(+7.01%) |
Mar 19, 2003 | 15.32 | 15.65 | 14.21 | 14.53 | 4,131,262 | -1.09(-6.95%) |
Mar 18, 2003 | 15.36 | 15.70 | 15.15 | 15.62 | 2,243,574 | +0.16(+1.03%) |
Mar 17, 2003 | 14.18 | 15.61 | 14.05 | 15.46 | 4,097,040 | +1.17(+8.19%) |
Mar 14, 2003 | 14.31 | 14.73 | 14.10 | 14.29 | 1,952,923 | +0.17(+1.19%) |
Mar 13, 2003 | 13.59 | 14.22 | 13.54 | 14.12 | 1,621,633 | +0.87(+6.54%) |
Mar 12, 2003 | 13.00 | 13.25 | 12.86 | 13.25 | 1,574,697 | +0.25(+1.94%) |
Mar 11, 2003 | 13.09 | 13.25 | 12.97 | 13.00 | 1,292,839 | -0.03(-0.26%) |
Mar 10, 2003 | 13.36 | 13.38 | 13.00 | 13.04 | 1,252,319 | -0.40(-2.95%) |
Mar 07, 2003 | 13.34 | 13.55 | 13.26 | 13.43 | 1,890,420 | -0.24(-1.72%) |
Mar 06, 2003 | 13.72 | 13.81 | 13.40 | 13.67 | 1,248,041 | -0.05(-0.37%) |
Mar 05, 2003 | 13.51 | 13.79 | 13.40 | 13.72 | 1,224,632 | +0.25(+1.88%) |
Mar 04, 2003 | 13.65 | 13.78 | 13.45 | 13.46 | 1,346,430 | -0.13(-0.93%) |