Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.17 | 17.21 | 17.03 | 17.19 | 327,939 | +0.32(+1.90%) |
May 29, 2003 | 17.30 | 17.30 | 16.58 | 16.87 | 327,651 | -0.38(-2.18%) |
May 28, 2003 | 17.66 | 17.70 | 17.19 | 17.24 | 291,262 | -0.17(-1.00%) |
May 27, 2003 | 17.03 | 17.55 | 16.88 | 17.42 | 513,771 | +0.49(+2.87%) |
May 23, 2003 | 16.51 | 16.99 | 16.51 | 16.93 | 338,439 | +0.46(+2.79%) |
May 22, 2003 | 16.55 | 16.59 | 16.30 | 16.47 | 200,071 | +0.10(+0.59%) |
May 21, 2003 | 16.16 | 16.45 | 16.05 | 16.37 | 429,341 | +0.25(+1.55%) |
May 20, 2003 | 16.50 | 16.50 | 16.09 | 16.12 | 636,317 | -0.48(-2.89%) |
May 19, 2003 | 16.72 | 16.72 | 16.51 | 16.60 | 167,277 | -0.12(-0.71%) |
May 16, 2003 | 16.42 | 16.72 | 16.36 | 16.72 | 211,434 | +0.35(+2.12%) |
May 15, 2003 | 16.41 | 16.41 | 16.27 | 16.37 | 147,428 | +0.10(+0.64%) |
May 14, 2003 | 16.33 | 16.38 | 16.09 | 16.27 | 151,600 | +0.00(+0.00%) |
May 13, 2003 | 16.27 | 16.33 | 16.04 | 16.27 | 206,688 | -0.19(-1.18%) |
May 12, 2003 | 16.42 | 16.46 | 16.28 | 16.46 | 240,920 | +0.06(+0.34%) |
May 09, 2003 | 16.35 | 16.41 | 16.25 | 16.41 | 159,367 | +0.20(+1.24%) |
May 08, 2003 | 16.34 | 16.34 | 16.13 | 16.21 | 220,352 | -0.13(-0.81%) |
May 07, 2003 | 16.27 | 16.36 | 16.11 | 16.34 | 211,578 | +0.22(+1.34%) |
May 06, 2003 | 16.28 | 16.34 | 16.12 | 16.12 | 248,399 | -0.16(-0.98%) |
May 05, 2003 | 16.16 | 16.34 | 16.14 | 16.28 | 169,291 | +0.12(+0.73%) |
May 02, 2003 | 15.85 | 16.19 | 15.85 | 16.16 | 161,956 | +0.47(+3.01%) |
May 01, 2003 | 16.16 | 16.16 | 15.64 | 15.69 | 249,262 | -0.47(-2.92%) |
Apr 30, 2003 | 16.17 | 16.20 | 16.06 | 16.16 | 138,367 | +0.04(+0.26%) |
Apr 29, 2003 | 16.30 | 16.35 | 16.05 | 16.12 | 187,989 | -0.18(-1.11%) |
Apr 28, 2003 | 16.06 | 16.44 | 16.06 | 16.30 | 215,749 | +0.38(+2.40%) |
Apr 25, 2003 | 16.23 | 16.27 | 15.54 | 15.92 | 241,927 | -0.06(-0.39%) |
Apr 24, 2003 | 16.27 | 16.27 | 15.68 | 15.98 | 246,098 | +0.35(+2.22%) |
Apr 23, 2003 | 15.80 | 15.82 | 15.56 | 15.64 | 221,790 | -0.02(-0.13%) |
Apr 22, 2003 | 15.47 | 15.72 | 15.42 | 15.66 | 150,737 | +0.19(+1.21%) |
Apr 21, 2003 | 15.54 | 15.61 | 15.43 | 15.47 | 162,387 | -0.03(-0.22%) |
Apr 17, 2003 | 15.49 | 15.59 | 15.42 | 15.50 | 125,710 | +0.09(+0.59%) |
Apr 16, 2003 | 15.47 | 15.49 | 15.34 | 15.41 | 157,641 | +0.00(+0.00%) |
Apr 15, 2003 | 15.30 | 15.44 | 15.10 | 15.41 | 154,764 | +0.24(+1.56%) |
Apr 14, 2003 | 15.09 | 15.30 | 15.09 | 15.18 | 172,887 | +0.06(+0.41%) |
Apr 11, 2003 | 15.30 | 15.43 | 14.81 | 15.11 | 131,894 | -0.13(-0.82%) |
Apr 10, 2003 | 15.33 | 15.37 | 15.05 | 15.24 | 220,783 | -0.03(-0.23%) |
Apr 09, 2003 | 15.25 | 15.43 | 15.14 | 15.27 | 197,339 | +0.06(+0.37%) |
Apr 08, 2003 | 15.27 | 15.40 | 15.11 | 15.22 | 360,733 | +0.09(+0.60%) |
Apr 07, 2003 | 15.45 | 15.57 | 15.09 | 15.13 | 201,222 | -0.06(-0.41%) |
Apr 04, 2003 | 14.88 | 15.23 | 14.88 | 15.19 | 267,241 | +0.35(+2.34%) |
Apr 03, 2003 | 14.98 | 15.07 | 14.81 | 14.84 | 159,367 | -0.13(-0.88%) |
Apr 02, 2003 | 14.98 | 15.12 | 14.81 | 14.98 | 172,887 | +0.08(+0.56%) |
Apr 01, 2003 | 14.95 | 15.05 | 14.63 | 14.89 | 227,831 | -0.06(-0.42%) |
Mar 31, 2003 | 15.04 | 15.04 | 14.75 | 14.95 | 197,339 | -0.08(-0.56%) |
Mar 28, 2003 | 14.91 | 15.05 | 14.70 | 15.04 | 167,134 | +0.19(+1.31%) |
Mar 27, 2003 | 14.72 | 14.86 | 14.61 | 14.84 | 124,703 | +0.13(+0.85%) |
Mar 26, 2003 | 14.84 | 14.91 | 14.67 | 14.72 | 151,743 | -0.13(-0.84%) |
Mar 25, 2003 | 14.70 | 14.84 | 14.52 | 14.84 | 204,818 | +0.32(+2.20%) |
Mar 24, 2003 | 14.91 | 14.91 | 14.34 | 14.52 | 251,276 | -0.42(-2.84%) |
Mar 21, 2003 | 14.87 | 14.95 | 14.61 | 14.95 | 239,913 | +0.35(+2.43%) |
Mar 20, 2003 | 14.57 | 14.65 | 14.18 | 14.59 | 169,291 | +0.20(+1.40%) |
Mar 19, 2003 | 14.25 | 14.53 | 14.25 | 14.39 | 196,619 | +0.06(+0.39%) |
Mar 18, 2003 | 14.26 | 14.35 | 14.06 | 14.34 | 317,008 | +0.08(+0.54%) |
Mar 17, 2003 | 14.06 | 14.26 | 13.97 | 14.26 | 233,297 | +0.20(+1.43%) |
Mar 14, 2003 | 14.08 | 14.08 | 13.93 | 14.06 | 441,280 | -0.02(-0.15%) |
Mar 13, 2003 | 13.92 | 14.08 | 13.92 | 14.08 | 180,366 | +0.17(+1.20%) |
Mar 12, 2003 | 13.94 | 14.11 | 13.70 | 13.91 | 359,726 | -0.07(-0.50%) |
Mar 11, 2003 | 14.24 | 14.30 | 13.96 | 13.98 | 253,146 | -0.20(-1.42%) |
Mar 10, 2003 | 14.52 | 14.52 | 14.12 | 14.18 | 191,441 | -0.33(-2.30%) |
Mar 07, 2003 | 14.73 | 14.74 | 14.43 | 14.52 | 176,195 | -0.21(-1.42%) |
Mar 06, 2003 | 14.71 | 14.74 | 14.54 | 14.73 | 152,750 | +0.19(+1.29%) |
Mar 05, 2003 | 14.59 | 14.66 | 14.45 | 14.54 | 178,928 | +0.01(+0.05%) |
Mar 04, 2003 | 14.75 | 14.75 | 14.41 | 14.53 | 163,538 | -0.08(-0.57%) |