Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.62 | 17.60 | 16.62 | 17.48 | 1,647,800 | -0.05(-0.29%) |
May 29, 2003 | 17.12 | 17.73 | 17.12 | 17.53 | 2,561,800 | +0.38(+2.22%) |
May 28, 2003 | 17.45 | 17.46 | 17.05 | 17.15 | 4,017,700 | -0.76(-4.24%) |
May 27, 2003 | 18.50 | 18.50 | 17.84 | 17.91 | 2,362,900 | -0.25(-1.38%) |
May 23, 2003 | 18.36 | 18.44 | 18.11 | 18.16 | 1,639,300 | -0.10(-0.55%) |
May 22, 2003 | 18.48 | 18.50 | 18.06 | 18.26 | 2,875,900 | -0.39(-2.09%) |
May 21, 2003 | 18.18 | 18.70 | 18.13 | 18.65 | 2,617,900 | +0.32(+1.75%) |
May 20, 2003 | 17.92 | 18.40 | 17.88 | 18.33 | 2,638,100 | +0.48(+2.69%) |
May 19, 2003 | 17.59 | 18.17 | 17.59 | 17.85 | 3,315,700 | +0.43(+2.47%) |
May 16, 2003 | 17.65 | 17.93 | 17.39 | 17.42 | 2,207,400 | -0.11(-0.63%) |
May 15, 2003 | 17.53 | 17.79 | 17.51 | 17.53 | 3,025,400 | +0.07(+0.40%) |
May 14, 2003 | 17.00 | 17.47 | 17.00 | 17.46 | 2,479,300 | +0.55(+3.25%) |
May 13, 2003 | 17.19 | 17.33 | 16.90 | 16.91 | 1,975,800 | -0.42(-2.42%) |
May 12, 2003 | 17.30 | 17.42 | 17.28 | 17.33 | 2,714,300 | +0.24(+1.40%) |
May 09, 2003 | 16.86 | 17.10 | 16.75 | 17.09 | 2,676,600 | +0.26(+1.54%) |
May 08, 2003 | 16.37 | 16.85 | 16.36 | 16.83 | 4,229,400 | +0.79(+4.93%) |
May 07, 2003 | 16.22 | 16.29 | 16.00 | 16.04 | 3,086,100 | +0.05(+0.31%) |
May 06, 2003 | 15.90 | 16.05 | 15.77 | 15.99 | 1,535,400 | +0.12(+0.76%) |
May 05, 2003 | 15.45 | 15.91 | 15.45 | 15.87 | 1,606,100 | +0.40(+2.59%) |
May 02, 2003 | 15.63 | 15.73 | 15.28 | 15.47 | 1,547,100 | -0.13(-0.83%) |
May 01, 2003 | 15.12 | 15.71 | 15.12 | 15.60 | 2,274,400 | +0.65(+4.35%) |
Apr 30, 2003 | 15.04 | 15.23 | 14.95 | 14.95 | 2,787,000 | +0.05(+0.34%) |
Apr 29, 2003 | 15.09 | 15.09 | 14.76 | 14.90 | 2,101,600 | -0.18(-1.19%) |
Apr 28, 2003 | 15.24 | 15.24 | 14.90 | 15.08 | 2,067,000 | +0.05(+0.33%) |
Apr 25, 2003 | 15.08 | 15.30 | 15.03 | 15.03 | 1,433,500 | -0.07(-0.46%) |
Apr 24, 2003 | 15.26 | 15.55 | 15.07 | 15.10 | 3,472,600 | -0.53(-3.39%) |
Apr 23, 2003 | 15.56 | 15.70 | 15.46 | 15.63 | 1,506,800 | +0.07(+0.45%) |
Apr 22, 2003 | 15.90 | 15.90 | 15.55 | 15.56 | 2,341,600 | -0.20(-1.27%) |
Apr 21, 2003 | 15.44 | 15.76 | 15.42 | 15.76 | 1,920,000 | +0.40(+2.60%) |
Apr 17, 2003 | 15.35 | 15.53 | 15.30 | 15.36 | 2,048,500 | -0.01(-0.07%) |
Apr 16, 2003 | 15.30 | 15.54 | 15.20 | 15.37 | 2,466,100 | -0.05(-0.32%) |
Apr 15, 2003 | 15.24 | 15.50 | 15.22 | 15.42 | 2,051,100 | +0.19(+1.25%) |
Apr 14, 2003 | 15.10 | 15.24 | 15.05 | 15.23 | 1,128,800 | -0.01(-0.07%) |
Apr 11, 2003 | 15.22 | 15.33 | 15.03 | 15.24 | 1,936,100 | -0.10(-0.65%) |
Apr 10, 2003 | 15.23 | 15.39 | 15.21 | 15.34 | 1,602,300 | -0.05(-0.32%) |
Apr 09, 2003 | 15.26 | 15.48 | 15.15 | 15.39 | 3,449,300 | +0.26(+1.72%) |
Apr 08, 2003 | 15.00 | 15.20 | 14.97 | 15.13 | 1,286,600 | +0.14(+0.93%) |
Apr 07, 2003 | 14.66 | 15.00 | 14.61 | 14.99 | 2,166,900 | -0.09(-0.60%) |
Apr 04, 2003 | 14.97 | 15.08 | 14.92 | 15.08 | 1,584,200 | +0.11(+0.73%) |
Apr 03, 2003 | 14.90 | 14.99 | 14.86 | 14.97 | 1,212,900 | -0.08(-0.53%) |
Apr 02, 2003 | 15.25 | 15.25 | 14.86 | 15.05 | 2,139,400 | -0.20(-1.31%) |
Apr 01, 2003 | 15.57 | 15.57 | 15.01 | 15.25 | 1,558,200 | -0.31(-1.99%) |
Mar 31, 2003 | 15.68 | 15.90 | 15.42 | 15.56 | 2,470,400 | +0.06(+0.39%) |
Mar 28, 2003 | 14.68 | 15.50 | 14.68 | 15.50 | 3,009,500 | +0.89(+6.09%) |
Mar 27, 2003 | 14.58 | 14.74 | 14.30 | 14.61 | 2,638,400 | +0.00(+0.00%) |
Mar 26, 2003 | 14.59 | 14.65 | 14.48 | 14.61 | 1,330,000 | +0.02(+0.14%) |
Mar 25, 2003 | 14.60 | 14.76 | 14.41 | 14.59 | 1,844,800 | +0.06(+0.41%) |
Mar 24, 2003 | 15.02 | 15.12 | 14.52 | 14.53 | 2,792,700 | -0.29(-1.96%) |
Mar 21, 2003 | 14.80 | 15.08 | 14.63 | 14.82 | 3,481,800 | -0.22(-1.46%) |
Mar 20, 2003 | 15.24 | 15.28 | 14.96 | 15.04 | 1,686,200 | -0.05(-0.33%) |
Mar 19, 2003 | 14.95 | 15.27 | 14.92 | 15.09 | 1,694,500 | +0.02(+0.13%) |
Mar 18, 2003 | 14.56 | 15.17 | 14.56 | 15.07 | 1,744,000 | +0.57(+3.93%) |
Mar 17, 2003 | 14.92 | 15.03 | 14.50 | 14.50 | 1,972,200 | -0.15(-1.02%) |
Mar 14, 2003 | 14.40 | 14.83 | 14.39 | 14.65 | 1,714,900 | +0.19(+1.31%) |
Mar 13, 2003 | 14.11 | 14.65 | 14.10 | 14.46 | 4,590,300 | -0.21(-1.43%) |
Mar 12, 2003 | 14.45 | 14.75 | 14.30 | 14.67 | 2,585,300 | +0.21(+1.45%) |
Mar 11, 2003 | 14.78 | 14.87 | 14.46 | 14.46 | 2,511,700 | -0.22(-1.50%) |
Mar 10, 2003 | 15.20 | 15.29 | 14.67 | 14.68 | 2,213,400 | -0.40(-2.65%) |
Mar 07, 2003 | 15.60 | 15.67 | 14.97 | 15.08 | 3,336,600 | -0.37(-2.39%) |
Mar 06, 2003 | 15.56 | 15.63 | 15.41 | 15.45 | 1,613,500 | -0.11(-0.71%) |
Mar 05, 2003 | 15.69 | 15.79 | 15.43 | 15.56 | 1,517,100 | -0.07(-0.45%) |
Mar 04, 2003 | 15.78 | 15.93 | 15.57 | 15.63 | 2,184,300 | -0.13(-0.82%) |