Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.10 | 17.32 | 16.77 | 17.31 | 1,069,058 | +0.27(+1.57%) |
May 29, 2003 | 17.29 | 17.32 | 16.58 | 17.04 | 1,391,693 | -0.24(-1.41%) |
May 28, 2003 | 17.81 | 17.83 | 17.27 | 17.29 | 989,546 | -0.59(-3.28%) |
May 27, 2003 | 17.66 | 17.87 | 17.56 | 17.87 | 615,433 | +0.20(+1.14%) |
May 23, 2003 | 17.63 | 17.78 | 17.51 | 17.67 | 450,673 | +0.01(+0.07%) |
May 22, 2003 | 17.54 | 17.66 | 17.43 | 17.66 | 394,769 | +0.20(+1.15%) |
May 21, 2003 | 17.23 | 17.48 | 17.22 | 17.46 | 441,164 | +0.20(+1.13%) |
May 20, 2003 | 17.16 | 17.32 | 17.16 | 17.26 | 528,545 | +0.06(+0.35%) |
May 19, 2003 | 17.34 | 17.34 | 17.08 | 17.20 | 721,011 | -0.32(-1.81%) |
May 16, 2003 | 17.11 | 17.52 | 16.99 | 17.52 | 742,324 | +0.37(+2.17%) |
May 15, 2003 | 17.04 | 17.15 | 16.95 | 17.15 | 490,019 | +0.07(+0.39%) |
May 14, 2003 | 17.08 | 17.13 | 16.93 | 17.08 | 433,295 | -0.04(-0.21%) |
May 13, 2003 | 17.01 | 17.22 | 16.99 | 17.12 | 432,803 | -0.02(-0.11%) |
May 12, 2003 | 17.27 | 17.27 | 17.08 | 17.13 | 503,134 | -0.35(-2.02%) |
May 09, 2003 | 17.26 | 17.49 | 17.26 | 17.49 | 550,677 | +0.26(+1.49%) |
May 08, 2003 | 17.10 | 17.23 | 16.99 | 17.23 | 825,770 | +0.09(+0.53%) |
May 07, 2003 | 17.16 | 17.20 | 17.02 | 17.14 | 424,934 | -0.02(-0.14%) |
May 06, 2003 | 17.14 | 17.20 | 17.09 | 17.16 | 454,444 | +0.02(+0.14%) |
May 05, 2003 | 16.99 | 17.14 | 16.93 | 17.14 | 602,646 | +0.21(+1.22%) |
May 02, 2003 | 16.80 | 17.08 | 16.77 | 16.93 | 594,777 | +0.09(+0.51%) |
May 01, 2003 | 16.66 | 16.95 | 16.60 | 16.85 | 679,370 | +0.13(+0.80%) |
Apr 30, 2003 | 16.91 | 16.95 | 16.70 | 16.71 | 693,469 | -0.23(-1.33%) |
Apr 29, 2003 | 16.91 | 16.98 | 16.80 | 16.94 | 675,928 | +0.03(+0.18%) |
Apr 28, 2003 | 16.82 | 16.91 | 16.77 | 16.91 | 906,592 | -0.07(-0.40%) |
Apr 25, 2003 | 17.02 | 17.10 | 16.90 | 16.98 | 442,804 | -0.05(-0.29%) |
Apr 24, 2003 | 17.22 | 17.24 | 16.98 | 17.02 | 530,840 | -0.23(-1.34%) |
Apr 23, 2003 | 17.23 | 17.28 | 17.16 | 17.26 | 364,276 | -0.02(-0.11%) |
Apr 22, 2003 | 17.13 | 17.34 | 17.11 | 17.27 | 493,789 | +0.08(+0.46%) |
Apr 21, 2003 | 16.96 | 17.20 | 16.93 | 17.20 | 302,962 | +0.18(+1.04%) |
Apr 17, 2003 | 16.99 | 17.11 | 16.93 | 17.02 | 476,084 | +0.03(+0.18%) |
Apr 16, 2003 | 16.88 | 16.99 | 16.84 | 16.99 | 512,970 | +0.09(+0.51%) |
Apr 15, 2003 | 16.74 | 16.92 | 16.71 | 16.90 | 493,134 | +0.07(+0.40%) |
Apr 14, 2003 | 16.54 | 16.84 | 16.54 | 16.84 | 394,933 | +0.21(+1.28%) |
Apr 11, 2003 | 16.71 | 16.76 | 16.49 | 16.62 | 409,688 | -0.07(-0.44%) |
Apr 10, 2003 | 16.77 | 16.79 | 16.68 | 16.70 | 322,799 | -0.13(-0.76%) |
Apr 09, 2003 | 16.71 | 16.82 | 16.67 | 16.82 | 568,710 | +0.11(+0.66%) |
Apr 08, 2003 | 16.85 | 16.87 | 16.65 | 16.71 | 436,246 | -0.14(-0.83%) |
Apr 07, 2003 | 16.74 | 16.90 | 16.74 | 16.85 | 365,588 | +0.15(+0.91%) |
Apr 04, 2003 | 16.80 | 16.95 | 16.70 | 16.70 | 530,676 | -0.13(-0.80%) |
Apr 03, 2003 | 16.87 | 16.93 | 16.70 | 16.84 | 677,403 | -0.16(-0.93%) |
Apr 02, 2003 | 16.96 | 17.11 | 16.96 | 16.99 | 763,144 | +0.04(+0.22%) |
Apr 01, 2003 | 16.41 | 16.96 | 16.41 | 16.96 | 596,088 | +0.50(+3.04%) |
Mar 31, 2003 | 16.53 | 16.68 | 16.38 | 16.46 | 478,379 | -0.12(-0.74%) |
Mar 28, 2003 | 16.62 | 16.77 | 16.57 | 16.58 | 364,276 | -0.07(-0.44%) |
Mar 27, 2003 | 16.71 | 16.77 | 16.58 | 16.65 | 588,383 | -0.06(-0.36%) |
Mar 26, 2003 | 16.53 | 16.71 | 16.48 | 16.71 | 927,413 | +0.25(+1.52%) |
Mar 25, 2003 | 16.31 | 16.46 | 16.31 | 16.46 | 465,592 | +0.09(+0.56%) |
Mar 24, 2003 | 16.59 | 16.62 | 16.15 | 16.37 | 681,993 | -0.34(-2.01%) |
Mar 21, 2003 | 16.29 | 16.77 | 16.23 | 16.71 | 718,880 | +0.42(+2.58%) |
Mar 20, 2003 | 16.10 | 16.29 | 15.87 | 16.29 | 765,111 | +0.18(+1.14%) |
Mar 19, 2003 | 15.93 | 16.10 | 15.92 | 16.10 | 437,886 | +0.12(+0.72%) |
Mar 18, 2003 | 15.95 | 16.01 | 15.90 | 15.99 | 774,620 | +0.04(+0.23%) |
Mar 17, 2003 | 15.57 | 15.98 | 15.49 | 15.95 | 743,307 | +0.37(+2.35%) |
Mar 14, 2003 | 15.60 | 15.63 | 15.51 | 15.58 | 571,661 | +0.01(+0.08%) |
Mar 13, 2003 | 15.43 | 15.57 | 15.41 | 15.57 | 533,299 | +0.19(+1.23%) |
Mar 12, 2003 | 15.48 | 15.51 | 15.32 | 15.38 | 681,338 | -0.13(-0.86%) |
Mar 11, 2003 | 15.62 | 15.68 | 15.49 | 15.52 | 466,739 | -0.14(-0.90%) |
Mar 10, 2003 | 15.80 | 15.81 | 15.58 | 15.66 | 454,444 | -0.09(-0.58%) |
Mar 07, 2003 | 15.58 | 15.80 | 15.58 | 15.75 | 584,285 | +0.03(+0.19%) |
Mar 06, 2003 | 15.76 | 15.80 | 15.69 | 15.72 | 442,804 | -0.08(-0.50%) |
Mar 05, 2003 | 15.69 | 15.80 | 15.69 | 15.80 | 468,051 | +0.04(+0.27%) |
Mar 04, 2003 | 15.82 | 15.83 | 15.71 | 15.76 | 449,361 | -0.06(-0.39%) |