Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,623,020 | +0.04(+0.30%) |
May 29, 2003 | 14.50 | 14.50 | 14.08 | 14.09 | 4,924,132 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.65 | 14.39 | 14.44 | 3,332,979 | -0.12(-0.84%) |
May 27, 2003 | 14.72 | 14.73 | 14.52 | 14.56 | 1,688,300 | -0.19(-1.27%) |
May 23, 2003 | 14.48 | 14.80 | 14.42 | 14.75 | 1,782,383 | +0.24(+1.67%) |
May 22, 2003 | 14.23 | 14.52 | 14.21 | 14.50 | 2,404,885 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.23 | 2,563,340 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,638,323 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.31 | 1,776,252 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,582 | +0.09(+0.66%) |
May 15, 2003 | 14.12 | 14.22 | 13.95 | 14.22 | 2,165,316 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.12 | 14.17 | 1,369,975 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,914 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,972 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,527,251 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,475 | -0.06(-0.45%) |
May 07, 2003 | 14.16 | 14.28 | 14.08 | 14.12 | 1,757,860 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.14 | 14.27 | 1,607,894 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.51 | 14.13 | 14.17 | 3,075,961 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,538,593 | +0.60(+4.39%) |
May 01, 2003 | 13.70 | 13.86 | 13.64 | 13.72 | 2,843,937 | -0.06(-0.46%) |
Apr 30, 2003 | 13.04 | 14.05 | 13.04 | 13.78 | 12,140,674 | +0.93(+7.26%) |
Apr 29, 2003 | 12.74 | 12.93 | 12.69 | 12.85 | 7,394,568 | +0.17(+1.34%) |
Apr 28, 2003 | 12.89 | 12.89 | 12.68 | 12.68 | 4,243,624 | -0.17(-1.32%) |
Apr 25, 2003 | 12.79 | 12.93 | 12.72 | 12.85 | 1,831,193 | -0.04(-0.33%) |
Apr 24, 2003 | 13.04 | 13.13 | 12.89 | 12.89 | 1,459,578 | -0.21(-1.62%) |
Apr 23, 2003 | 13.10 | 13.18 | 13.04 | 13.10 | 2,074,299 | +0.06(+0.49%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.77 | 13.04 | 2,056,378 | +0.17(+1.35%) |
Apr 21, 2003 | 12.93 | 12.96 | 12.85 | 12.87 | 603,166 | -0.07(-0.52%) |
Apr 17, 2003 | 12.97 | 12.98 | 12.74 | 12.93 | 1,210,813 | +0.00(+0.00%) |
Apr 16, 2003 | 12.70 | 12.97 | 12.70 | 12.93 | 3,640,221 | +0.25(+2.01%) |
Apr 15, 2003 | 12.71 | 12.73 | 12.60 | 12.68 | 2,027,847 | -0.03(-0.27%) |
Apr 14, 2003 | 12.53 | 12.72 | 12.50 | 12.71 | 1,122,625 | +0.19(+1.49%) |
Apr 11, 2003 | 12.43 | 12.60 | 12.32 | 12.53 | 6,040,627 | +0.10(+0.82%) |
Apr 10, 2003 | 12.36 | 12.48 | 12.26 | 12.43 | 1,144,318 | +0.07(+0.55%) |
Apr 09, 2003 | 12.60 | 12.64 | 12.30 | 12.36 | 2,315,047 | -0.17(-1.39%) |
Apr 08, 2003 | 12.43 | 12.56 | 12.31 | 12.53 | 1,240,288 | +0.00(+0.00%) |
Apr 07, 2003 | 12.91 | 12.91 | 12.53 | 12.53 | 1,508,388 | -0.16(-1.24%) |
Apr 04, 2003 | 12.68 | 12.72 | 12.48 | 12.69 | 1,811,622 | +0.19(+1.49%) |
Apr 03, 2003 | 12.77 | 12.77 | 12.46 | 12.50 | 2,364,564 | -0.21(-1.67%) |
Apr 02, 2003 | 12.72 | 12.77 | 12.66 | 12.71 | 4,015,373 | +0.20(+1.63%) |
Apr 01, 2003 | 12.94 | 12.94 | 12.38 | 12.51 | 4,109,691 | -0.36(-2.83%) |
Mar 31, 2003 | 12.87 | 12.98 | 12.77 | 12.88 | 2,608,377 | -0.27(-2.06%) |
Mar 28, 2003 | 12.81 | 13.15 | 12.74 | 13.15 | 3,067,001 | +0.24(+1.87%) |
Mar 27, 2003 | 12.85 | 13.02 | 12.81 | 12.91 | 2,341,220 | +0.03(+0.26%) |
Mar 26, 2003 | 12.70 | 13.03 | 12.70 | 12.87 | 1,484,101 | +0.13(+1.00%) |
Mar 25, 2003 | 12.75 | 12.88 | 12.63 | 12.74 | 1,777,195 | -0.00(-0.03%) |
Mar 24, 2003 | 13.00 | 13.00 | 12.60 | 12.75 | 1,340,029 | -0.36(-2.72%) |
Mar 21, 2003 | 13.00 | 13.16 | 12.90 | 13.10 | 1,636,661 | +0.30(+2.32%) |
Mar 20, 2003 | 12.67 | 12.91 | 12.60 | 12.81 | 2,465,013 | +0.10(+0.80%) |
Mar 19, 2003 | 12.51 | 12.73 | 12.49 | 12.71 | 1,662,363 | +0.15(+1.22%) |
Mar 18, 2003 | 12.53 | 12.71 | 12.49 | 12.55 | 2,313,396 | -0.00(-0.03%) |
Mar 17, 2003 | 12.02 | 12.60 | 11.98 | 12.56 | 3,096,711 | +0.50(+4.19%) |
Mar 14, 2003 | 11.95 | 12.11 | 11.87 | 12.05 | 1,614,024 | +0.11(+0.96%) |
Mar 13, 2003 | 11.77 | 11.94 | 11.73 | 11.94 | 1,358,186 | +0.28(+2.44%) |
Mar 12, 2003 | 11.50 | 11.71 | 11.45 | 11.65 | 2,162,251 | +0.19(+1.66%) |
Mar 11, 2003 | 11.71 | 11.76 | 11.45 | 11.46 | 2,191,725 | -0.22(-1.92%) |
Mar 10, 2003 | 11.75 | 11.79 | 11.62 | 11.69 | 1,695,610 | -0.17(-1.40%) |
Mar 07, 2003 | 11.62 | 11.98 | 11.56 | 11.85 | 1,708,815 | +0.11(+0.90%) |
Mar 06, 2003 | 11.87 | 11.94 | 11.66 | 11.75 | 2,925,051 | -0.17(-1.39%) |
Mar 05, 2003 | 11.91 | 11.98 | 11.75 | 11.91 | 3,098,362 | -0.05(-0.39%) |
Mar 04, 2003 | 11.98 | 12.04 | 11.91 | 11.96 | 3,241,961 | -0.22(-1.84%) |