Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.14 | 15.40 | 15.14 | 15.32 | 1,379,544 | +0.25(+1.65%) |
May 29, 2003 | 14.93 | 15.24 | 14.82 | 15.07 | 2,863,604 | +0.22(+1.49%) |
May 28, 2003 | 14.69 | 15.03 | 14.64 | 14.85 | 1,876,216 | +0.12(+0.82%) |
May 27, 2003 | 13.88 | 14.78 | 13.88 | 14.73 | 1,883,660 | +0.75(+5.38%) |
May 23, 2003 | 13.98 | 14.07 | 13.90 | 13.98 | 945,701 | -0.09(-0.67%) |
May 22, 2003 | 13.76 | 14.13 | 13.74 | 14.07 | 1,570,263 | +0.29(+2.10%) |
May 21, 2003 | 13.60 | 13.79 | 13.55 | 13.78 | 2,603,656 | +0.01(+0.10%) |
May 20, 2003 | 14.11 | 14.13 | 13.74 | 13.77 | 1,908,970 | -0.11(-0.77%) |
May 19, 2003 | 14.33 | 14.34 | 13.88 | 13.88 | 1,635,324 | -0.78(-5.32%) |
May 16, 2003 | 14.70 | 14.76 | 14.54 | 14.66 | 1,858,201 | -0.05(-0.32%) |
May 15, 2003 | 14.54 | 14.71 | 14.47 | 14.70 | 2,223,708 | +0.18(+1.25%) |
May 14, 2003 | 14.64 | 14.67 | 14.35 | 14.52 | 2,024,950 | -0.07(-0.51%) |
May 13, 2003 | 14.68 | 14.68 | 14.46 | 14.60 | 2,715,764 | -0.36(-2.42%) |
May 12, 2003 | 14.62 | 14.98 | 14.58 | 14.96 | 1,584,555 | +0.15(+1.00%) |
May 09, 2003 | 14.54 | 14.81 | 14.47 | 14.81 | 2,373,037 | +0.51(+3.57%) |
May 08, 2003 | 14.46 | 14.54 | 14.25 | 14.30 | 1,888,871 | -0.34(-2.29%) |
May 07, 2003 | 14.80 | 14.89 | 14.51 | 14.64 | 2,892,488 | -0.16(-1.09%) |
May 06, 2003 | 14.60 | 14.83 | 14.56 | 14.80 | 2,561,373 | +0.42(+2.90%) |
May 05, 2003 | 14.39 | 14.59 | 14.35 | 14.38 | 2,897,698 | +0.20(+1.42%) |
May 02, 2003 | 13.76 | 14.19 | 13.74 | 14.18 | 2,443,756 | +0.50(+3.68%) |
May 01, 2003 | 13.83 | 13.89 | 13.46 | 13.68 | 4,292,578 | -0.15(-1.12%) |
Apr 30, 2003 | 13.98 | 13.99 | 13.74 | 13.83 | 1,751,006 | -0.24(-1.72%) |
Apr 29, 2003 | 13.92 | 14.13 | 13.90 | 14.07 | 3,472,533 | +0.23(+1.65%) |
Apr 28, 2003 | 13.39 | 13.92 | 13.34 | 13.84 | 1,829,467 | +0.59(+4.46%) |
Apr 25, 2003 | 13.67 | 13.67 | 13.16 | 13.25 | 2,040,582 | -0.61(-4.41%) |
Apr 24, 2003 | 13.90 | 14.06 | 13.78 | 13.86 | 2,091,649 | -0.48(-3.37%) |
Apr 23, 2003 | 14.16 | 14.43 | 14.11 | 14.35 | 3,009,807 | +0.13(+0.94%) |
Apr 22, 2003 | 13.52 | 14.27 | 13.52 | 14.21 | 2,118,597 | +0.33(+2.37%) |
Apr 21, 2003 | 13.88 | 14.04 | 13.72 | 13.88 | 1,437,162 | +0.00(+0.00%) |
Apr 17, 2003 | 13.35 | 14.04 | 13.31 | 13.88 | 3,396,455 | +0.79(+6.00%) |
Apr 16, 2003 | 13.10 | 13.16 | 13.00 | 13.10 | 5,868,796 | +0.48(+3.83%) |
Apr 15, 2003 | 12.51 | 12.76 | 12.49 | 12.61 | 1,601,528 | +0.11(+0.86%) |
Apr 14, 2003 | 12.45 | 12.53 | 12.20 | 12.51 | 1,490,313 | +0.06(+0.49%) |
Apr 11, 2003 | 12.63 | 12.67 | 12.28 | 12.45 | 1,559,096 | -0.08(-0.64%) |
Apr 10, 2003 | 12.53 | 12.59 | 12.09 | 12.53 | 1,377,013 | +0.15(+1.19%) |
Apr 09, 2003 | 12.58 | 12.84 | 12.37 | 12.38 | 2,317,206 | -0.20(-1.60%) |
Apr 08, 2003 | 12.82 | 12.86 | 12.58 | 12.58 | 3,309,061 | -0.21(-1.68%) |
Apr 07, 2003 | 13.21 | 13.26 | 12.76 | 12.80 | 2,834,572 | +0.19(+1.55%) |
Apr 04, 2003 | 12.84 | 12.90 | 12.45 | 12.60 | 3,607,272 | -0.65(-4.92%) |
Apr 03, 2003 | 13.45 | 13.53 | 13.10 | 13.25 | 1,564,158 | -0.17(-1.30%) |
Apr 02, 2003 | 13.18 | 13.53 | 13.15 | 13.43 | 2,707,724 | +0.77(+6.10%) |
Apr 01, 2003 | 12.56 | 12.77 | 12.50 | 12.65 | 2,411,895 | -0.04(-0.32%) |
Mar 31, 2003 | 12.85 | 12.92 | 12.67 | 12.69 | 2,345,493 | -0.52(-3.96%) |
Mar 28, 2003 | 13.68 | 13.68 | 13.17 | 13.22 | 1,811,005 | -0.45(-3.29%) |
Mar 27, 2003 | 13.66 | 13.80 | 13.47 | 13.67 | 2,343,409 | -0.24(-1.69%) |
Mar 26, 2003 | 14.11 | 14.17 | 13.85 | 13.90 | 2,516,262 | +0.08(+0.58%) |
Mar 25, 2003 | 13.67 | 13.97 | 13.61 | 13.82 | 1,364,507 | +0.11(+0.78%) |
Mar 24, 2003 | 14.03 | 14.19 | 13.61 | 13.72 | 2,427,230 | -0.99(-6.72%) |
Mar 21, 2003 | 14.41 | 14.78 | 14.27 | 14.70 | 3,075,762 | +0.74(+5.29%) |
Mar 20, 2003 | 13.89 | 14.13 | 13.58 | 13.96 | 1,518,005 | +0.11(+0.82%) |
Mar 19, 2003 | 13.98 | 14.08 | 13.55 | 13.85 | 1,877,407 | +0.17(+1.28%) |
Mar 18, 2003 | 13.90 | 13.98 | 13.40 | 13.68 | 3,378,886 | -0.07(-0.49%) |
Mar 17, 2003 | 12.67 | 13.91 | 12.62 | 13.74 | 3,719,232 | +0.86(+6.67%) |
Mar 14, 2003 | 12.85 | 13.10 | 12.66 | 12.88 | 3,562,756 | +0.46(+3.73%) |
Mar 13, 2003 | 12.10 | 12.42 | 11.99 | 12.42 | 5,034,906 | +0.63(+5.36%) |
Mar 12, 2003 | 11.66 | 11.81 | 11.49 | 11.79 | 2,315,866 | +0.28(+2.45%) |
Mar 11, 2003 | 11.62 | 11.75 | 11.51 | 11.51 | 1,597,806 | -0.25(-2.11%) |
Mar 10, 2003 | 11.90 | 11.94 | 11.53 | 11.75 | 1,203,416 | -0.30(-2.51%) |
Mar 07, 2003 | 11.88 | 12.09 | 11.88 | 12.06 | 1,878,300 | -0.23(-1.86%) |
Mar 06, 2003 | 12.12 | 12.33 | 12.10 | 12.28 | 1,739,691 | +0.01(+0.11%) |
Mar 05, 2003 | 12.10 | 12.32 | 12.10 | 12.27 | 1,965,545 | +0.21(+1.78%) |
Mar 04, 2003 | 12.21 | 12.37 | 12.06 | 12.06 | 1,636,515 | -0.25(-2.02%) |