Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.69 | 17.02 | 16.63 | 16.88 | 183,300 | +0.24(+1.47%) |
May 29, 2003 | 16.59 | 16.75 | 16.42 | 16.63 | 144,511 | +0.04(+0.27%) |
May 28, 2003 | 16.35 | 16.60 | 16.28 | 16.59 | 228,945 | +0.35(+2.15%) |
May 27, 2003 | 16.15 | 16.40 | 16.11 | 16.24 | 165,800 | +0.09(+0.59%) |
May 23, 2003 | 16.01 | 16.20 | 15.96 | 16.15 | 93,454 | +0.05(+0.31%) |
May 22, 2003 | 15.97 | 16.22 | 15.97 | 16.10 | 116,727 | +0.03(+0.17%) |
May 21, 2003 | 15.93 | 16.15 | 15.84 | 16.07 | 145,413 | +0.17(+1.05%) |
May 20, 2003 | 15.74 | 15.97 | 15.72 | 15.90 | 233,816 | +0.17(+1.09%) |
May 19, 2003 | 16.10 | 16.11 | 15.72 | 15.73 | 305,260 | -0.34(-2.14%) |
May 16, 2003 | 16.16 | 16.34 | 16.04 | 16.07 | 231,471 | -0.20(-1.26%) |
May 15, 2003 | 16.02 | 16.32 | 16.02 | 16.28 | 199,898 | +0.25(+1.56%) |
May 14, 2003 | 16.36 | 16.50 | 16.03 | 16.03 | 242,115 | -0.30(-1.87%) |
May 13, 2003 | 16.36 | 16.36 | 16.25 | 16.33 | 160,568 | -0.07(-0.44%) |
May 12, 2003 | 16.52 | 16.60 | 16.35 | 16.41 | 115,825 | -0.08(-0.50%) |
May 09, 2003 | 16.49 | 16.52 | 16.36 | 16.49 | 71,083 | +0.10(+0.61%) |
May 08, 2003 | 16.38 | 16.47 | 16.32 | 16.39 | 133,325 | -0.07(-0.44%) |
May 07, 2003 | 16.58 | 16.58 | 16.39 | 16.46 | 175,903 | -0.12(-0.70%) |
May 06, 2003 | 16.37 | 16.58 | 16.23 | 16.58 | 276,213 | +0.21(+1.29%) |
May 05, 2003 | 16.31 | 16.37 | 16.15 | 16.37 | 142,346 | +0.11(+0.65%) |
May 02, 2003 | 15.91 | 16.48 | 15.91 | 16.26 | 137,294 | +0.29(+1.84%) |
May 01, 2003 | 15.97 | 16.08 | 15.96 | 15.97 | 164,176 | -0.04(-0.24%) |
Apr 30, 2003 | 16.05 | 16.11 | 15.91 | 16.01 | 146,856 | +0.04(+0.28%) |
Apr 29, 2003 | 16.10 | 16.12 | 15.96 | 15.96 | 179,872 | -0.12(-0.72%) |
Apr 28, 2003 | 15.76 | 16.08 | 15.60 | 16.08 | 129,176 | +0.45(+2.91%) |
Apr 25, 2003 | 15.80 | 15.86 | 15.60 | 15.63 | 227,141 | -0.12(-0.77%) |
Apr 24, 2003 | 16.10 | 16.10 | 15.74 | 15.75 | 274,950 | -0.44(-2.71%) |
Apr 23, 2003 | 16.07 | 16.21 | 15.87 | 16.18 | 284,873 | +0.15(+0.93%) |
Apr 22, 2003 | 15.83 | 16.05 | 15.74 | 16.04 | 230,568 | +0.16(+1.01%) |
Apr 21, 2003 | 15.96 | 16.01 | 15.77 | 15.87 | 251,677 | -0.11(-0.66%) |
Apr 17, 2003 | 16.16 | 16.16 | 15.77 | 15.98 | 287,579 | +0.14(+0.87%) |
Apr 16, 2003 | 15.97 | 15.99 | 15.76 | 15.84 | 254,022 | -0.06(-0.38%) |
Apr 15, 2003 | 15.91 | 15.94 | 15.75 | 15.90 | 307,244 | -0.02(-0.14%) |
Apr 14, 2003 | 15.61 | 15.92 | 15.55 | 15.92 | 229,486 | +0.31(+1.99%) |
Apr 11, 2003 | 15.68 | 15.77 | 15.59 | 15.61 | 177,166 | +0.01(+0.04%) |
Apr 10, 2003 | 15.52 | 15.71 | 15.49 | 15.61 | 161,290 | +0.09(+0.57%) |
Apr 09, 2003 | 15.67 | 15.71 | 15.46 | 15.52 | 252,759 | -0.15(-0.95%) |
Apr 08, 2003 | 15.70 | 15.82 | 15.59 | 15.67 | 347,296 | -0.13(-0.84%) |
Apr 07, 2003 | 15.75 | 16.05 | 15.69 | 15.80 | 177,707 | -0.01(-0.03%) |
Apr 04, 2003 | 15.78 | 15.96 | 15.68 | 15.81 | 152,449 | +0.14(+0.88%) |
Apr 03, 2003 | 15.85 | 15.94 | 15.60 | 15.67 | 121,238 | -0.18(-1.15%) |
Apr 02, 2003 | 15.69 | 15.95 | 15.63 | 15.85 | 169,949 | +0.23(+1.49%) |
Apr 01, 2003 | 15.39 | 15.69 | 15.19 | 15.62 | 269,177 | +0.27(+1.73%) |
Mar 31, 2003 | 15.52 | 15.56 | 15.30 | 15.35 | 265,500 | -0.32(-2.02%) |
Mar 28, 2003 | 15.48 | 15.67 | 15.42 | 15.67 | 197,867 | +0.11(+0.71%) |
Mar 27, 2003 | 15.68 | 15.68 | 15.44 | 15.56 | 174,736 | -0.08(-0.50%) |
Mar 26, 2003 | 16.07 | 16.11 | 15.60 | 15.64 | 239,178 | -0.43(-2.66%) |
Mar 25, 2003 | 15.90 | 16.15 | 15.88 | 16.06 | 246,180 | +0.14(+0.91%) |
Mar 24, 2003 | 15.96 | 15.96 | 15.66 | 15.92 | 194,736 | -0.06(-0.35%) |
Mar 21, 2003 | 15.80 | 15.97 | 15.73 | 15.97 | 211,151 | +0.22(+1.37%) |
Mar 20, 2003 | 15.58 | 15.77 | 15.46 | 15.76 | 129,535 | +0.11(+0.67%) |
Mar 19, 2003 | 15.52 | 15.66 | 15.46 | 15.65 | 89,346 | +0.14(+0.93%) |
Mar 18, 2003 | 15.48 | 15.57 | 15.30 | 15.51 | 150,782 | +0.02(+0.14%) |
Mar 17, 2003 | 15.15 | 15.58 | 15.07 | 15.49 | 260,436 | +0.39(+2.61%) |
Mar 14, 2003 | 15.21 | 15.33 | 14.96 | 15.09 | 208,102 | -0.03(-0.18%) |
Mar 13, 2003 | 15.17 | 15.21 | 14.73 | 15.12 | 353,611 | +0.17(+1.15%) |
Mar 12, 2003 | 15.24 | 15.24 | 14.80 | 14.95 | 391,797 | -0.42(-2.74%) |
Mar 11, 2003 | 15.41 | 15.55 | 15.19 | 15.37 | 308,327 | -0.04(-0.25%) |
Mar 10, 2003 | 15.52 | 15.58 | 15.41 | 15.41 | 290,285 | -0.17(-1.10%) |
Mar 07, 2003 | 15.41 | 15.69 | 15.41 | 15.58 | 184,743 | +0.04(+0.25%) |
Mar 06, 2003 | 15.60 | 15.60 | 15.46 | 15.54 | 186,908 | -0.04(-0.25%) |
Mar 05, 2003 | 15.41 | 15.60 | 15.41 | 15.58 | 171,754 | +0.07(+0.43%) |
Mar 04, 2003 | 15.44 | 15.60 | 15.38 | 15.51 | 156,599 | -0.01(-0.04%) |