Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.62 | 16.06 | 15.59 | 15.99 | 204,114 | +0.40(+2.60%) |
May 29, 2003 | 15.51 | 15.70 | 15.45 | 15.59 | 342,601 | +0.08(+0.52%) |
May 28, 2003 | 15.72 | 15.73 | 15.44 | 15.51 | 264,737 | -0.18(-1.17%) |
May 27, 2003 | 15.80 | 15.82 | 15.55 | 15.69 | 211,530 | -0.06(-0.38%) |
May 23, 2003 | 15.67 | 15.87 | 15.57 | 15.75 | 155,171 | +0.16(+1.04%) |
May 22, 2003 | 15.68 | 15.91 | 15.52 | 15.59 | 178,159 | -0.09(-0.55%) |
May 21, 2003 | 15.84 | 15.85 | 15.63 | 15.68 | 91,582 | -0.16(-0.99%) |
May 20, 2003 | 15.70 | 16.02 | 15.70 | 15.83 | 96,402 | +0.19(+1.21%) |
May 19, 2003 | 15.56 | 15.88 | 15.56 | 15.64 | 147,385 | -0.02(-0.10%) |
May 16, 2003 | 15.99 | 16.07 | 15.64 | 15.66 | 245,271 | -0.30(-1.89%) |
May 15, 2003 | 16.02 | 16.11 | 15.84 | 15.96 | 119,947 | +0.04(+0.27%) |
May 14, 2003 | 16.02 | 16.07 | 15.86 | 15.92 | 78,976 | -0.03(-0.17%) |
May 13, 2003 | 15.91 | 16.01 | 15.82 | 15.94 | 170,002 | +0.04(+0.24%) |
May 12, 2003 | 15.87 | 16.02 | 15.86 | 15.91 | 110,121 | +0.10(+0.61%) |
May 09, 2003 | 15.78 | 15.86 | 15.76 | 15.81 | 111,419 | +0.09(+0.55%) |
May 08, 2003 | 15.85 | 15.95 | 15.72 | 15.72 | 84,723 | -0.20(-1.25%) |
May 07, 2003 | 15.98 | 16.04 | 15.80 | 15.92 | 107,526 | -0.01(-0.03%) |
May 06, 2003 | 15.82 | 16.05 | 15.75 | 15.93 | 110,121 | +0.18(+1.13%) |
May 05, 2003 | 15.64 | 15.82 | 15.64 | 15.75 | 129,402 | +0.02(+0.10%) |
May 02, 2003 | 15.64 | 15.85 | 15.64 | 15.73 | 128,475 | +0.03(+0.21%) |
May 01, 2003 | 15.67 | 15.78 | 15.51 | 15.70 | 126,436 | +0.07(+0.45%) |
Apr 30, 2003 | 15.70 | 15.88 | 15.63 | 15.63 | 110,863 | -0.12(-0.75%) |
Apr 29, 2003 | 15.85 | 15.85 | 15.69 | 15.75 | 142,194 | +0.00(+0.00%) |
Apr 28, 2003 | 15.53 | 15.77 | 15.50 | 15.75 | 182,053 | +0.22(+1.39%) |
Apr 25, 2003 | 15.53 | 15.63 | 15.37 | 15.53 | 153,317 | -0.15(-0.96%) |
Apr 24, 2003 | 15.75 | 15.86 | 15.64 | 15.69 | 119,576 | -0.23(-1.46%) |
Apr 23, 2003 | 16.03 | 16.03 | 15.78 | 15.92 | 92,324 | -0.11(-0.67%) |
Apr 22, 2003 | 15.78 | 16.06 | 15.75 | 16.03 | 81,942 | +0.19(+1.23%) |
Apr 21, 2003 | 15.94 | 16.00 | 15.71 | 15.83 | 136,632 | -0.30(-1.87%) |
Apr 17, 2003 | 15.91 | 16.32 | 15.90 | 16.13 | 132,183 | +0.32(+2.01%) |
Apr 16, 2003 | 16.21 | 16.32 | 15.64 | 15.82 | 227,844 | -0.47(-2.91%) |
Apr 15, 2003 | 16.05 | 16.39 | 15.97 | 16.29 | 88,616 | +0.24(+1.48%) |
Apr 14, 2003 | 15.86 | 16.23 | 15.78 | 16.05 | 141,452 | +0.26(+1.67%) |
Apr 11, 2003 | 16.21 | 16.31 | 15.78 | 15.79 | 117,166 | -0.35(-2.14%) |
Apr 10, 2003 | 16.34 | 16.34 | 16.06 | 16.13 | 70,262 | -0.20(-1.25%) |
Apr 09, 2003 | 16.25 | 16.46 | 16.12 | 16.34 | 105,672 | +0.17(+1.03%) |
Apr 08, 2003 | 16.21 | 16.40 | 16.06 | 16.17 | 122,172 | -0.09(-0.56%) |
Apr 07, 2003 | 16.51 | 16.58 | 16.06 | 16.26 | 154,244 | -0.04(-0.23%) |
Apr 04, 2003 | 16.03 | 16.34 | 16.03 | 16.30 | 157,581 | +0.40(+2.55%) |
Apr 03, 2003 | 16.06 | 16.13 | 15.86 | 15.90 | 184,092 | -0.10(-0.61%) |
Apr 02, 2003 | 15.86 | 16.12 | 15.76 | 15.99 | 110,677 | +0.46(+2.95%) |
Apr 01, 2003 | 15.44 | 15.70 | 15.32 | 15.53 | 176,120 | +0.15(+0.95%) |
Mar 31, 2003 | 15.63 | 15.63 | 15.12 | 15.39 | 200,592 | -0.30(-1.92%) |
Mar 28, 2003 | 15.60 | 15.70 | 15.42 | 15.69 | 92,324 | +0.04(+0.24%) |
Mar 27, 2003 | 15.64 | 15.86 | 15.37 | 15.65 | 126,250 | -0.02(-0.14%) |
Mar 26, 2003 | 15.86 | 15.89 | 15.62 | 15.68 | 108,824 | -0.16(-1.02%) |
Mar 25, 2003 | 15.74 | 15.86 | 15.64 | 15.84 | 93,436 | +0.10(+0.62%) |
Mar 24, 2003 | 15.99 | 16.00 | 15.50 | 15.74 | 295,326 | -0.24(-1.49%) |
Mar 21, 2003 | 15.53 | 15.98 | 15.30 | 15.98 | 300,146 | +0.64(+4.15%) |
Mar 20, 2003 | 15.68 | 15.69 | 15.18 | 15.34 | 186,687 | -0.34(-2.17%) |
Mar 19, 2003 | 15.64 | 15.79 | 15.53 | 15.68 | 150,351 | +0.12(+0.76%) |
Mar 18, 2003 | 15.67 | 15.67 | 15.20 | 15.56 | 177,603 | -0.09(-0.55%) |
Mar 17, 2003 | 15.13 | 15.72 | 15.11 | 15.65 | 168,890 | +0.46(+3.06%) |
Mar 14, 2003 | 15.10 | 15.23 | 14.94 | 15.18 | 141,081 | +0.22(+1.44%) |
Mar 13, 2003 | 14.89 | 14.97 | 14.67 | 14.97 | 155,542 | +0.13(+0.87%) |
Mar 12, 2003 | 14.74 | 14.98 | 14.69 | 14.84 | 110,492 | +0.02(+0.11%) |
Mar 11, 2003 | 14.92 | 15.16 | 14.82 | 14.82 | 161,104 | -0.09(-0.61%) |
Mar 10, 2003 | 15.06 | 15.06 | 14.82 | 14.91 | 203,187 | -0.22(-1.43%) |
Mar 07, 2003 | 14.73 | 15.37 | 14.70 | 15.13 | 181,126 | +0.35(+2.34%) |
Mar 06, 2003 | 14.83 | 14.97 | 14.61 | 14.79 | 173,154 | -0.03(-0.22%) |
Mar 05, 2003 | 15.08 | 15.12 | 14.57 | 14.82 | 198,552 | -0.28(-1.86%) |
Mar 04, 2003 | 15.40 | 15.48 | 14.98 | 15.10 | 240,821 | -0.31(-2.00%) |