Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.65 | 17.87 | 17.56 | 17.80 | 212,361 | +0.24(+1.38%) |
May 29, 2003 | 17.86 | 17.98 | 17.44 | 17.56 | 191,429 | -0.27(-1.50%) |
May 28, 2003 | 17.88 | 17.88 | 17.71 | 17.82 | 224,516 | -0.05(-0.30%) |
May 27, 2003 | 17.84 | 18.22 | 17.71 | 17.88 | 589,144 | +0.04(+0.20%) |
May 23, 2003 | 16.88 | 17.84 | 16.81 | 17.84 | 690,767 | +0.96(+5.68%) |
May 22, 2003 | 16.59 | 17.05 | 16.56 | 16.88 | 451,902 | +0.34(+2.04%) |
May 21, 2003 | 16.52 | 16.55 | 16.41 | 16.55 | 466,250 | +0.05(+0.29%) |
May 20, 2003 | 16.44 | 16.54 | 16.37 | 16.50 | 284,781 | +0.11(+0.65%) |
May 19, 2003 | 16.43 | 16.58 | 15.99 | 16.39 | 253,889 | -0.04(-0.22%) |
May 16, 2003 | 16.50 | 16.58 | 16.43 | 16.43 | 565,342 | -0.21(-1.28%) |
May 15, 2003 | 16.59 | 16.71 | 16.50 | 16.64 | 454,434 | +0.09(+0.57%) |
May 14, 2003 | 16.53 | 16.62 | 16.36 | 16.55 | 246,967 | -0.08(-0.46%) |
May 13, 2003 | 16.73 | 16.76 | 16.56 | 16.62 | 296,260 | -0.14(-0.85%) |
May 12, 2003 | 16.74 | 16.82 | 16.63 | 16.76 | 207,128 | +0.02(+0.14%) |
May 09, 2003 | 16.79 | 16.85 | 16.59 | 16.74 | 186,534 | +0.02(+0.14%) |
May 08, 2003 | 16.88 | 16.88 | 16.66 | 16.72 | 193,117 | -0.13(-0.77%) |
May 07, 2003 | 16.97 | 16.97 | 16.68 | 16.85 | 521,789 | -0.16(-0.94%) |
May 06, 2003 | 16.91 | 17.17 | 16.76 | 17.01 | 254,564 | +0.09(+0.56%) |
May 05, 2003 | 16.94 | 16.96 | 16.72 | 16.91 | 256,927 | +0.01(+0.03%) |
May 02, 2003 | 16.62 | 16.94 | 16.58 | 16.91 | 233,969 | +0.21(+1.24%) |
May 01, 2003 | 16.86 | 16.89 | 16.52 | 16.70 | 389,274 | -0.17(-1.02%) |
Apr 30, 2003 | 16.76 | 16.87 | 16.66 | 16.87 | 353,148 | +0.05(+0.28%) |
Apr 29, 2003 | 16.73 | 16.99 | 16.73 | 16.82 | 347,915 | +0.09(+0.53%) |
Apr 28, 2003 | 16.34 | 16.84 | 16.34 | 16.73 | 757,446 | +0.40(+2.43%) |
Apr 25, 2003 | 16.44 | 16.56 | 16.17 | 16.34 | 2,337,669 | +0.19(+1.17%) |
Apr 24, 2003 | 16.53 | 16.54 | 16.03 | 16.15 | 1,661,420 | -0.43(-2.61%) |
Apr 23, 2003 | 16.58 | 16.59 | 16.31 | 16.58 | 591,338 | +0.01(+0.04%) |
Apr 22, 2003 | 16.44 | 16.59 | 16.20 | 16.57 | 776,353 | -0.01(-0.07%) |
Apr 21, 2003 | 17.03 | 17.03 | 16.11 | 16.59 | 770,951 | -0.43(-2.54%) |
Apr 17, 2003 | 17.17 | 17.18 | 16.94 | 17.02 | 171,172 | -0.10(-0.59%) |
Apr 16, 2003 | 17.03 | 17.17 | 16.85 | 17.12 | 166,445 | +0.01(+0.03%) |
Apr 15, 2003 | 17.16 | 17.16 | 16.82 | 17.11 | 603,999 | -0.04(-0.24%) |
Apr 14, 2003 | 16.88 | 17.19 | 16.85 | 17.16 | 163,744 | +0.31(+1.83%) |
Apr 11, 2003 | 16.94 | 17.05 | 16.62 | 16.85 | 86,767 | -0.04(-0.25%) |
Apr 10, 2003 | 16.97 | 17.00 | 16.50 | 16.89 | 246,799 | -0.08(-0.45%) |
Apr 09, 2003 | 17.05 | 17.59 | 16.90 | 16.97 | 237,176 | -0.09(-0.52%) |
Apr 08, 2003 | 16.92 | 17.17 | 16.90 | 17.05 | 122,724 | +0.14(+0.81%) |
Apr 07, 2003 | 16.59 | 17.06 | 16.59 | 16.92 | 193,792 | +0.38(+2.29%) |
Apr 04, 2003 | 16.47 | 16.68 | 16.47 | 16.54 | 110,063 | -0.04(-0.25%) |
Apr 03, 2003 | 16.79 | 16.85 | 16.55 | 16.58 | 81,872 | -0.21(-1.27%) |
Apr 02, 2003 | 16.62 | 16.94 | 16.53 | 16.79 | 139,605 | +0.24(+1.47%) |
Apr 01, 2003 | 16.28 | 16.59 | 16.06 | 16.55 | 147,032 | +0.27(+1.64%) |
Mar 31, 2003 | 16.48 | 16.49 | 16.18 | 16.28 | 123,399 | -0.26(-1.58%) |
Mar 28, 2003 | 16.16 | 16.55 | 16.16 | 16.55 | 145,682 | +0.42(+2.61%) |
Mar 27, 2003 | 16.00 | 16.18 | 15.82 | 16.12 | 171,341 | +0.14(+0.85%) |
Mar 26, 2003 | 16.23 | 16.28 | 15.86 | 15.99 | 141,799 | -0.24(-1.46%) |
Mar 25, 2003 | 16.28 | 16.36 | 15.94 | 16.23 | 239,540 | -0.05(-0.33%) |
Mar 24, 2003 | 16.73 | 16.73 | 16.26 | 16.28 | 242,072 | -0.53(-3.17%) |
Mar 21, 2003 | 16.58 | 16.81 | 16.46 | 16.81 | 205,947 | +0.37(+2.23%) |
Mar 20, 2003 | 16.23 | 16.56 | 15.99 | 16.44 | 129,139 | +0.17(+1.06%) |
Mar 19, 2003 | 16.43 | 16.47 | 16.11 | 16.27 | 178,093 | -0.16(-0.97%) |
Mar 18, 2003 | 16.29 | 16.43 | 16.11 | 16.43 | 241,734 | +0.28(+1.72%) |
Mar 17, 2003 | 15.82 | 16.15 | 15.70 | 16.15 | 230,424 | +0.36(+2.25%) |
Mar 14, 2003 | 15.70 | 15.88 | 15.50 | 15.80 | 216,582 | +0.20(+1.29%) |
Mar 13, 2003 | 15.61 | 15.72 | 15.40 | 15.60 | 312,972 | +0.14(+0.88%) |
Mar 12, 2003 | 15.37 | 15.49 | 15.37 | 15.46 | 225,697 | +0.06(+0.38%) |
Mar 11, 2003 | 15.43 | 15.64 | 15.35 | 15.40 | 413,413 | -0.03(-0.19%) |
Mar 10, 2003 | 15.34 | 15.51 | 15.34 | 15.43 | 226,541 | +0.02(+0.11%) |
Mar 07, 2003 | 14.93 | 15.46 | 14.93 | 15.41 | 406,154 | +0.49(+3.25%) |
Mar 06, 2003 | 14.81 | 15.04 | 14.72 | 14.93 | 300,817 | +0.10(+0.68%) |
Mar 05, 2003 | 14.28 | 14.87 | 14.16 | 14.83 | 352,135 | +0.54(+3.82%) |
Mar 04, 2003 | 14.31 | 14.39 | 14.22 | 14.28 | 129,645 | +0.12(+0.88%) |