Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.68 | 15.90 | 15.51 | 15.51 | 395,494 | -0.19(-1.18%) |
May 29, 2003 | 15.72 | 15.75 | 15.53 | 15.69 | 234,203 | -0.08(-0.48%) |
May 28, 2003 | 15.73 | 15.85 | 15.68 | 15.77 | 300,698 | +0.02(+0.15%) |
May 27, 2003 | 15.93 | 15.96 | 15.56 | 15.74 | 455,045 | -0.19(-1.16%) |
May 23, 2003 | 15.75 | 16.04 | 15.74 | 15.93 | 144,772 | +0.15(+0.96%) |
May 22, 2003 | 15.61 | 15.88 | 15.61 | 15.78 | 333,629 | +0.24(+1.53%) |
May 21, 2003 | 15.44 | 15.57 | 15.39 | 15.54 | 207,584 | +0.05(+0.31%) |
May 20, 2003 | 15.32 | 15.50 | 15.25 | 15.49 | 80,593 | +0.14(+0.93%) |
May 19, 2003 | 15.36 | 15.44 | 15.02 | 15.35 | 182,123 | +0.12(+0.78%) |
May 16, 2003 | 15.63 | 15.71 | 15.23 | 15.23 | 199,167 | -0.50(-3.17%) |
May 15, 2003 | 15.67 | 15.75 | 15.63 | 15.73 | 261,243 | +0.05(+0.33%) |
May 14, 2003 | 15.76 | 15.78 | 15.65 | 15.68 | 168,866 | -0.12(-0.78%) |
May 13, 2003 | 15.90 | 15.93 | 15.78 | 15.80 | 168,866 | -0.20(-1.28%) |
May 12, 2003 | 15.97 | 16.11 | 15.92 | 16.01 | 149,191 | +0.02(+0.12%) |
May 09, 2003 | 15.86 | 16.05 | 15.86 | 15.99 | 114,050 | +0.13(+0.81%) |
May 08, 2003 | 15.90 | 16.13 | 15.86 | 15.86 | 150,454 | -0.06(-0.39%) |
May 07, 2003 | 15.88 | 16.13 | 15.83 | 15.92 | 212,529 | -0.00(-0.03%) |
May 06, 2003 | 16.06 | 16.09 | 15.87 | 15.92 | 138,144 | +0.05(+0.33%) |
May 05, 2003 | 15.60 | 15.87 | 15.55 | 15.87 | 233,362 | +0.39(+2.55%) |
May 02, 2003 | 15.36 | 15.57 | 15.36 | 15.48 | 107,843 | +0.12(+0.77%) |
May 01, 2003 | 15.54 | 15.62 | 15.36 | 15.36 | 142,352 | -0.23(-1.46%) |
Apr 30, 2003 | 15.40 | 15.66 | 15.33 | 15.59 | 225,891 | +0.28(+1.80%) |
Apr 29, 2003 | 15.38 | 15.48 | 15.31 | 15.31 | 228,417 | -0.12(-0.80%) |
Apr 28, 2003 | 15.49 | 15.63 | 15.40 | 15.44 | 176,757 | +0.00(+0.00%) |
Apr 25, 2003 | 15.41 | 15.52 | 15.37 | 15.44 | 170,339 | +0.08(+0.50%) |
Apr 24, 2003 | 15.58 | 15.58 | 15.35 | 15.36 | 153,926 | -0.21(-1.37%) |
Apr 23, 2003 | 15.59 | 15.73 | 15.57 | 15.57 | 297,541 | +0.03(+0.21%) |
Apr 22, 2003 | 15.44 | 15.63 | 15.43 | 15.54 | 186,121 | +0.09(+0.62%) |
Apr 21, 2003 | 15.31 | 15.45 | 15.21 | 15.44 | 145,824 | +0.14(+0.93%) |
Apr 17, 2003 | 15.19 | 15.35 | 15.17 | 15.30 | 186,857 | +0.13(+0.88%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.12 | 15.17 | 113,840 | -0.07(-0.44%) |
Apr 15, 2003 | 15.23 | 15.24 | 15.13 | 15.24 | 153,505 | +0.03(+0.19%) |
Apr 14, 2003 | 15.18 | 15.30 | 15.16 | 15.21 | 185,279 | +0.03(+0.19%) |
Apr 11, 2003 | 15.25 | 15.26 | 15.07 | 15.18 | 72,070 | -0.02(-0.13%) |
Apr 10, 2003 | 15.20 | 15.23 | 15.14 | 15.20 | 65,968 | +0.00(+0.00%) |
Apr 09, 2003 | 15.18 | 15.25 | 15.14 | 15.20 | 215,055 | +0.04(+0.28%) |
Apr 08, 2003 | 15.25 | 15.25 | 15.11 | 15.15 | 173,390 | -0.04(-0.28%) |
Apr 07, 2003 | 15.52 | 15.77 | 15.16 | 15.20 | 182,965 | -0.20(-1.30%) |
Apr 04, 2003 | 15.19 | 15.45 | 15.19 | 15.40 | 167,919 | +0.19(+1.25%) |
Apr 03, 2003 | 15.26 | 15.33 | 15.16 | 15.21 | 150,454 | +0.00(+0.00%) |
Apr 02, 2003 | 15.33 | 15.39 | 15.17 | 15.21 | 266,714 | -0.02(-0.16%) |
Apr 01, 2003 | 15.31 | 15.40 | 15.23 | 15.23 | 196,327 | -0.00(-0.03%) |
Mar 31, 2003 | 15.11 | 15.24 | 14.99 | 15.24 | 172,549 | +0.08(+0.50%) |
Mar 28, 2003 | 15.08 | 15.20 | 15.08 | 15.16 | 145,298 | +0.10(+0.66%) |
Mar 27, 2003 | 14.80 | 15.12 | 14.76 | 15.06 | 110,894 | +0.17(+1.15%) |
Mar 26, 2003 | 14.97 | 15.12 | 14.86 | 14.89 | 138,039 | -0.08(-0.51%) |
Mar 25, 2003 | 14.97 | 15.09 | 14.90 | 14.96 | 89,746 | -0.00(-0.03%) |
Mar 24, 2003 | 15.13 | 15.21 | 14.83 | 14.97 | 146,035 | -0.23(-1.50%) |
Mar 21, 2003 | 15.03 | 15.21 | 15.03 | 15.20 | 152,979 | +0.18(+1.20%) |
Mar 20, 2003 | 14.94 | 15.11 | 14.92 | 15.02 | 176,126 | +0.09(+0.57%) |
Mar 19, 2003 | 14.90 | 14.96 | 14.79 | 14.93 | 178,546 | +0.06(+0.38%) |
Mar 18, 2003 | 14.97 | 15.02 | 14.87 | 14.87 | 300,698 | -0.05(-0.32%) |
Mar 17, 2003 | 14.78 | 15.10 | 14.78 | 14.92 | 258,297 | +0.11(+0.74%) |
Mar 14, 2003 | 14.83 | 14.86 | 14.71 | 14.81 | 196,747 | -0.02(-0.13%) |
Mar 13, 2003 | 14.81 | 14.87 | 14.69 | 14.83 | 308,273 | +0.09(+0.61%) |
Mar 12, 2003 | 14.66 | 14.79 | 14.63 | 14.74 | 253,562 | +0.08(+0.55%) |
Mar 11, 2003 | 14.63 | 14.71 | 14.59 | 14.66 | 191,066 | +0.03(+0.20%) |
Mar 10, 2003 | 14.57 | 14.68 | 14.56 | 14.63 | 113,840 | +0.06(+0.39%) |
Mar 07, 2003 | 14.48 | 14.63 | 14.46 | 14.58 | 84,485 | +0.06(+0.43%) |
Mar 06, 2003 | 14.49 | 14.55 | 14.41 | 14.51 | 150,138 | -0.01(-0.07%) |
Mar 05, 2003 | 14.60 | 14.66 | 14.43 | 14.52 | 142,142 | -0.10(-0.68%) |
Mar 04, 2003 | 14.58 | 14.68 | 14.52 | 14.62 | 165,815 | +0.08(+0.52%) |