Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.56 | 15.80 | 15.46 | 15.76 | 3,332,551 | +0.63(+4.13%) |
May 29, 2003 | 15.08 | 15.23 | 14.92 | 15.13 | 1,870,134 | +0.01(+0.05%) |
May 28, 2003 | 15.25 | 15.41 | 15.07 | 15.13 | 2,171,298 | -0.17(-1.08%) |
May 27, 2003 | 15.24 | 15.34 | 15.00 | 15.29 | 1,594,288 | -0.04(-0.28%) |
May 23, 2003 | 15.23 | 15.48 | 15.17 | 15.33 | 1,335,552 | +0.06(+0.42%) |
May 22, 2003 | 15.29 | 15.37 | 15.18 | 15.27 | 1,844,400 | -0.02(-0.14%) |
May 21, 2003 | 15.32 | 15.45 | 15.20 | 15.29 | 1,555,199 | -0.06(-0.37%) |
May 20, 2003 | 15.13 | 15.48 | 15.13 | 15.35 | 2,118,438 | +0.22(+1.43%) |
May 19, 2003 | 15.37 | 15.45 | 15.10 | 15.13 | 1,742,435 | -0.45(-2.91%) |
May 16, 2003 | 15.46 | 15.70 | 15.40 | 15.59 | 1,322,198 | +0.04(+0.28%) |
May 15, 2003 | 15.74 | 15.74 | 15.41 | 15.54 | 1,734,089 | -0.04(-0.28%) |
May 14, 2003 | 15.63 | 15.68 | 15.41 | 15.59 | 1,719,066 | -0.02(-0.14%) |
May 13, 2003 | 15.67 | 15.69 | 15.55 | 15.61 | 1,449,062 | +0.01(+0.05%) |
May 12, 2003 | 15.35 | 15.67 | 15.21 | 15.60 | 1,784,306 | +0.20(+1.31%) |
May 09, 2003 | 15.13 | 15.40 | 15.05 | 15.40 | 1,224,406 | +0.32(+2.15%) |
May 08, 2003 | 15.15 | 15.28 | 15.02 | 15.07 | 1,570,640 | -0.22(-1.46%) |
May 07, 2003 | 15.30 | 15.41 | 15.13 | 15.30 | 1,476,048 | -0.07(-0.47%) |
May 06, 2003 | 15.20 | 15.41 | 15.20 | 15.37 | 1,600,269 | +0.11(+0.71%) |
May 05, 2003 | 15.30 | 15.43 | 15.21 | 15.26 | 1,334,717 | +0.06(+0.38%) |
May 02, 2003 | 14.98 | 15.25 | 14.92 | 15.20 | 1,245,968 | +0.13(+0.86%) |
May 01, 2003 | 15.15 | 15.20 | 14.95 | 15.07 | 1,479,248 | -0.17(-1.13%) |
Apr 30, 2003 | 15.17 | 15.33 | 15.05 | 15.25 | 2,033,027 | +0.01(+0.09%) |
Apr 29, 2003 | 15.31 | 15.36 | 15.11 | 15.23 | 1,615,293 | +0.06(+0.43%) |
Apr 28, 2003 | 14.79 | 15.23 | 14.73 | 15.17 | 1,962,639 | +0.36(+2.43%) |
Apr 25, 2003 | 14.82 | 14.97 | 14.77 | 14.81 | 1,422,353 | -0.01(-0.10%) |
Apr 24, 2003 | 14.74 | 14.97 | 14.67 | 14.82 | 1,908,110 | +0.24(+1.63%) |
Apr 23, 2003 | 14.54 | 14.72 | 14.44 | 14.59 | 1,294,237 | +0.07(+0.50%) |
Apr 22, 2003 | 14.36 | 14.67 | 14.31 | 14.51 | 1,482,447 | +0.09(+0.65%) |
Apr 21, 2003 | 14.31 | 14.47 | 14.27 | 14.42 | 1,582,742 | +0.15(+1.06%) |
Apr 17, 2003 | 14.16 | 14.27 | 14.05 | 14.27 | 1,261,269 | +0.10(+0.71%) |
Apr 16, 2003 | 14.30 | 14.36 | 14.13 | 14.17 | 1,573,144 | -0.05(-0.35%) |
Apr 15, 2003 | 14.20 | 14.36 | 14.19 | 14.22 | 2,317,776 | -0.06(-0.40%) |
Apr 14, 2003 | 14.20 | 14.28 | 14.05 | 14.28 | 1,106,167 | +0.26(+1.85%) |
Apr 11, 2003 | 14.17 | 14.25 | 13.95 | 14.02 | 1,359,478 | +0.06(+0.41%) |
Apr 10, 2003 | 13.79 | 14.02 | 13.64 | 13.96 | 2,314,437 | +0.24(+1.73%) |
Apr 09, 2003 | 13.98 | 14.07 | 13.72 | 13.72 | 1,809,067 | -0.24(-1.75%) |
Apr 08, 2003 | 14.09 | 14.11 | 13.85 | 13.97 | 1,451,983 | -0.04(-0.26%) |
Apr 07, 2003 | 14.06 | 14.35 | 13.99 | 14.00 | 2,207,465 | +0.35(+2.53%) |
Apr 04, 2003 | 13.46 | 13.72 | 13.46 | 13.66 | 1,385,769 | +0.26(+1.93%) |
Apr 03, 2003 | 13.66 | 13.66 | 13.40 | 13.40 | 1,093,508 | -0.32(-2.31%) |
Apr 02, 2003 | 13.74 | 13.74 | 13.51 | 13.72 | 2,901,045 | +0.26(+1.92%) |
Apr 01, 2003 | 13.34 | 13.46 | 13.16 | 13.46 | 2,168,516 | +0.12(+0.86%) |
Mar 31, 2003 | 13.44 | 13.56 | 13.31 | 13.34 | 1,163,061 | -0.36(-2.62%) |
Mar 28, 2003 | 13.67 | 13.77 | 13.54 | 13.70 | 1,060,818 | -0.03(-0.21%) |
Mar 27, 2003 | 13.95 | 13.95 | 13.67 | 13.73 | 1,515,693 | -0.22(-1.55%) |
Mar 26, 2003 | 13.95 | 14.00 | 13.82 | 13.95 | 2,446,866 | +0.00(+0.00%) |
Mar 25, 2003 | 13.58 | 13.95 | 13.42 | 13.95 | 1,903,102 | +0.15(+1.09%) |
Mar 24, 2003 | 14.27 | 14.28 | 13.75 | 13.80 | 1,812,962 | -0.52(-3.66%) |
Mar 21, 2003 | 14.02 | 14.36 | 13.85 | 14.32 | 3,194,975 | +0.52(+3.80%) |
Mar 20, 2003 | 13.59 | 13.89 | 13.46 | 13.80 | 1,680,116 | +0.15(+1.11%) |
Mar 19, 2003 | 13.54 | 13.64 | 13.39 | 13.64 | 1,458,521 | +0.06(+0.42%) |
Mar 18, 2003 | 13.19 | 13.59 | 13.19 | 13.59 | 2,760,966 | +0.08(+0.59%) |
Mar 17, 2003 | 13.16 | 13.51 | 13.05 | 13.51 | 2,677,781 | +0.27(+2.06%) |
Mar 14, 2003 | 13.08 | 13.43 | 12.94 | 13.23 | 1,896,425 | +0.15(+1.15%) |
Mar 13, 2003 | 13.00 | 13.12 | 12.90 | 13.08 | 1,917,430 | +0.36(+2.82%) |
Mar 12, 2003 | 12.80 | 12.83 | 12.47 | 12.72 | 1,922,020 | -0.04(-0.28%) |
Mar 11, 2003 | 13.08 | 13.21 | 12.65 | 12.76 | 2,162,673 | -0.32(-2.42%) |
Mar 10, 2003 | 13.69 | 13.70 | 12.98 | 13.08 | 1,886,409 | -0.62(-4.51%) |
Mar 07, 2003 | 13.24 | 13.80 | 13.21 | 13.69 | 1,325,675 | +0.29(+2.14%) |
Mar 06, 2003 | 13.51 | 13.56 | 13.34 | 13.41 | 1,365,738 | -0.17(-1.22%) |
Mar 05, 2003 | 13.36 | 13.57 | 13.31 | 13.57 | 1,631,012 | +0.19(+1.40%) |
Mar 04, 2003 | 13.75 | 13.75 | 13.39 | 13.39 | 999,751 | -0.37(-2.72%) |