Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.12 | 16.20 | 16.05 | 16.18 | 244,105 | +0.11(+0.69%) |
May 29, 2003 | 16.12 | 16.19 | 15.91 | 16.07 | 234,470 | -0.12(-0.73%) |
May 28, 2003 | 16.27 | 16.30 | 16.09 | 16.19 | 144,689 | -0.06(-0.36%) |
May 27, 2003 | 15.86 | 16.33 | 15.86 | 16.25 | 597,569 | +0.39(+2.43%) |
May 23, 2003 | 15.33 | 15.94 | 15.27 | 15.86 | 386,959 | +0.50(+3.23%) |
May 22, 2003 | 15.38 | 15.42 | 15.28 | 15.36 | 298,096 | -0.13(-0.84%) |
May 21, 2003 | 15.40 | 15.50 | 15.35 | 15.50 | 266,436 | +0.10(+0.64%) |
May 20, 2003 | 15.20 | 15.44 | 15.17 | 15.40 | 261,389 | +0.22(+1.42%) |
May 19, 2003 | 15.04 | 15.33 | 15.03 | 15.18 | 310,638 | +0.34(+2.29%) |
May 16, 2003 | 15.35 | 15.64 | 14.84 | 14.84 | 408,678 | -0.55(-3.57%) |
May 15, 2003 | 15.28 | 15.49 | 15.23 | 15.39 | 270,413 | +0.24(+1.60%) |
May 14, 2003 | 15.23 | 15.33 | 15.12 | 15.15 | 292,437 | -0.08(-0.51%) |
May 13, 2003 | 15.30 | 15.36 | 15.18 | 15.23 | 203,880 | -0.09(-0.56%) |
May 12, 2003 | 15.33 | 15.36 | 15.21 | 15.31 | 223,457 | -0.01(-0.09%) |
May 09, 2003 | 15.19 | 15.36 | 15.14 | 15.33 | 166,255 | +0.20(+1.34%) |
May 08, 2003 | 15.05 | 15.19 | 14.99 | 15.12 | 211,527 | +0.09(+0.61%) |
May 07, 2003 | 15.01 | 15.10 | 15.01 | 15.03 | 141,477 | -0.05(-0.30%) |
May 06, 2003 | 15.10 | 15.10 | 14.99 | 15.08 | 243,035 | +0.07(+0.48%) |
May 05, 2003 | 15.04 | 15.19 | 14.99 | 15.01 | 181,396 | -0.03(-0.22%) |
May 02, 2003 | 14.87 | 15.09 | 14.84 | 15.04 | 144,383 | +0.14(+0.97%) |
Apr 30, 2003 | 14.84 | 14.93 | 14.82 | 14.89 | 233,705 | +0.10(+0.71%) |
Apr 29, 2003 | 14.91 | 15.00 | 14.78 | 14.79 | 286,625 | -0.11(-0.75%) |
Apr 28, 2003 | 14.94 | 14.94 | 14.69 | 14.90 | 259,859 | +0.31(+2.15%) |
Apr 25, 2003 | 14.67 | 14.68 | 14.59 | 14.59 | 228,811 | -0.05(-0.36%) |
Apr 24, 2003 | 14.55 | 14.68 | 14.48 | 14.64 | 365,852 | +0.05(+0.31%) |
Apr 23, 2003 | 14.67 | 14.68 | 14.43 | 14.59 | 212,598 | +0.09(+0.63%) |
Apr 22, 2003 | 14.38 | 14.60 | 14.32 | 14.50 | 273,930 | +0.12(+0.82%) |
Apr 21, 2003 | 14.32 | 14.38 | 14.27 | 14.38 | 142,700 | +0.07(+0.46%) |
Apr 17, 2003 | 14.32 | 14.51 | 14.16 | 14.32 | 162,584 | +0.16(+1.15%) |
Apr 16, 2003 | 14.31 | 14.31 | 14.08 | 14.16 | 150,348 | +0.01(+0.09%) |
Apr 15, 2003 | 14.02 | 14.23 | 13.94 | 14.14 | 215,963 | +0.12(+0.84%) |
Apr 14, 2003 | 14.08 | 14.16 | 13.97 | 14.02 | 283,719 | -0.06(-0.42%) |
Apr 11, 2003 | 14.28 | 14.29 | 13.96 | 14.08 | 133,677 | -0.02(-0.14%) |
Apr 10, 2003 | 14.08 | 14.22 | 13.99 | 14.10 | 122,358 | +0.03(+0.19%) |
Apr 09, 2003 | 14.28 | 14.48 | 14.00 | 14.08 | 281,578 | -0.20(-1.37%) |
Apr 08, 2003 | 14.06 | 14.35 | 14.06 | 14.27 | 144,689 | +0.15(+1.06%) |
Apr 07, 2003 | 14.19 | 14.45 | 14.06 | 14.12 | 174,208 | +0.00(+0.00%) |
Apr 04, 2003 | 13.98 | 14.14 | 13.98 | 14.12 | 137,194 | +0.11(+0.79%) |
Apr 03, 2003 | 14.16 | 14.16 | 13.99 | 14.01 | 137,806 | -0.08(-0.60%) |
Apr 02, 2003 | 14.16 | 14.16 | 13.99 | 14.10 | 184,455 | -0.05(-0.32%) |
Apr 01, 2003 | 13.99 | 14.14 | 13.76 | 14.14 | 247,776 | +0.24(+1.74%) |
Mar 31, 2003 | 13.99 | 14.05 | 13.88 | 13.90 | 265,212 | -0.08(-0.61%) |
Mar 28, 2003 | 13.89 | 14.06 | 13.86 | 13.99 | 181,549 | -0.04(-0.28%) |
Mar 27, 2003 | 13.98 | 14.02 | 13.85 | 14.02 | 223,916 | +0.13(+0.94%) |
Mar 26, 2003 | 14.09 | 14.09 | 13.89 | 13.89 | 205,256 | -0.13(-0.93%) |
Mar 25, 2003 | 13.98 | 14.12 | 13.94 | 14.02 | 208,162 | +0.07(+0.52%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.89 | 13.95 | 252,976 | -0.37(-2.56%) |
Mar 21, 2003 | 14.06 | 14.32 | 13.98 | 14.32 | 506,259 | +0.26(+1.86%) |
Mar 20, 2003 | 14.01 | 14.06 | 13.90 | 14.06 | 243,952 | +0.07(+0.47%) |
Mar 19, 2003 | 13.99 | 14.04 | 13.95 | 13.99 | 136,124 | +0.00(+0.00%) |
Mar 18, 2003 | 14.19 | 14.21 | 13.98 | 13.99 | 373,653 | -0.12(-0.83%) |
Mar 17, 2003 | 13.99 | 14.16 | 13.91 | 14.11 | 147,595 | +0.10(+0.70%) |
Mar 14, 2003 | 14.14 | 14.14 | 13.89 | 14.01 | 216,116 | +0.00(+0.00%) |
Mar 13, 2003 | 13.86 | 14.04 | 13.80 | 14.01 | 198,068 | +0.31(+2.29%) |
Mar 12, 2003 | 13.76 | 13.88 | 13.63 | 13.70 | 205,103 | +0.00(+0.00%) |
Mar 11, 2003 | 13.73 | 14.06 | 13.70 | 13.70 | 128,323 | -0.13(-0.95%) |
Mar 10, 2003 | 14.07 | 14.10 | 13.81 | 13.83 | 88,557 | -0.20(-1.40%) |
Mar 07, 2003 | 14.08 | 14.14 | 13.97 | 14.02 | 127,864 | -0.05(-0.37%) |
Mar 06, 2003 | 14.09 | 14.17 | 14.00 | 14.08 | 127,253 | -0.05(-0.37%) |
Mar 05, 2003 | 14.02 | 14.17 | 13.89 | 14.13 | 131,076 | +0.08(+0.56%) |
Mar 04, 2003 | 13.99 | 14.08 | 13.80 | 14.05 | 229,881 | +0.12(+0.89%) |