Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.56 | 19.92 | 18.50 | 18.67 | 70,005 | +0.18(+0.99%) |
May 29, 2003 | 18.22 | 18.49 | 17.96 | 18.49 | 53,540 | +0.27(+1.48%) |
May 28, 2003 | 17.72 | 18.24 | 17.46 | 18.22 | 23,258 | +0.42(+2.34%) |
May 27, 2003 | 17.40 | 17.80 | 17.34 | 17.80 | 30,051 | +0.43(+2.50%) |
May 23, 2003 | 17.04 | 17.45 | 17.02 | 17.37 | 58,030 | +0.22(+1.27%) |
May 22, 2003 | 17.19 | 17.39 | 16.94 | 17.15 | 18,882 | -0.17(-1.00%) |
May 21, 2003 | 17.33 | 17.59 | 16.94 | 17.33 | 39,723 | +0.24(+1.42%) |
May 20, 2003 | 16.82 | 17.22 | 16.82 | 17.08 | 14,162 | -0.10(-0.56%) |
May 19, 2003 | 16.95 | 17.75 | 16.95 | 17.18 | 21,876 | -0.07(-0.40%) |
May 16, 2003 | 17.21 | 17.80 | 17.21 | 17.25 | 70,926 | -0.36(-2.07%) |
May 15, 2003 | 17.62 | 18.00 | 17.37 | 17.61 | 33,390 | -0.16(-0.88%) |
May 14, 2003 | 17.88 | 18.31 | 17.65 | 17.77 | 21,416 | -0.36(-2.01%) |
May 13, 2003 | 18.26 | 18.26 | 17.88 | 18.13 | 17,731 | -0.23(-1.28%) |
May 12, 2003 | 18.04 | 18.54 | 17.85 | 18.37 | 37,765 | +0.41(+2.27%) |
May 09, 2003 | 17.80 | 17.96 | 17.61 | 17.96 | 42,601 | -0.07(-0.38%) |
May 08, 2003 | 18.31 | 18.31 | 17.97 | 18.03 | 41,220 | -0.31(-1.70%) |
May 07, 2003 | 17.62 | 18.59 | 17.62 | 18.34 | 47,322 | +0.69(+3.89%) |
May 06, 2003 | 17.37 | 17.98 | 17.33 | 17.66 | 40,759 | +0.20(+1.14%) |
May 05, 2003 | 17.47 | 17.83 | 17.34 | 17.46 | 35,923 | -0.12(-0.69%) |
May 02, 2003 | 16.71 | 17.73 | 16.64 | 17.58 | 58,951 | +0.99(+5.97%) |
May 01, 2003 | 16.68 | 17.10 | 16.55 | 16.59 | 72,077 | -0.40(-2.35%) |
Apr 30, 2003 | 16.48 | 17.02 | 16.26 | 16.99 | 25,445 | +0.49(+2.95%) |
Apr 29, 2003 | 15.63 | 16.71 | 15.63 | 16.50 | 35,347 | +0.72(+4.57%) |
Apr 28, 2003 | 16.12 | 16.12 | 15.42 | 15.78 | 141,276 | -0.37(-2.31%) |
Apr 25, 2003 | 16.29 | 16.36 | 16.15 | 16.15 | 18,076 | -0.08(-0.48%) |
Apr 24, 2003 | 16.86 | 17.32 | 16.22 | 16.23 | 42,371 | -0.81(-4.74%) |
Apr 23, 2003 | 17.37 | 17.37 | 16.61 | 17.04 | 30,281 | -0.20(-1.16%) |
Apr 22, 2003 | 15.95 | 17.34 | 15.95 | 17.24 | 51,237 | +1.12(+6.95%) |
Apr 21, 2003 | 15.88 | 16.16 | 15.76 | 16.12 | 19,573 | +0.45(+2.88%) |
Apr 17, 2003 | 15.95 | 15.99 | 15.33 | 15.67 | 48,704 | +0.36(+2.32%) |
Apr 16, 2003 | 15.63 | 15.69 | 15.29 | 15.31 | 38,456 | -0.32(-2.05%) |
Apr 15, 2003 | 15.56 | 16.11 | 15.14 | 15.63 | 64,017 | +0.02(+0.11%) |
Apr 14, 2003 | 14.98 | 15.63 | 14.98 | 15.62 | 38,802 | +0.44(+2.92%) |
Apr 11, 2003 | 15.59 | 15.59 | 15.01 | 15.17 | 20,955 | -0.13(-0.85%) |
Apr 10, 2003 | 15.42 | 15.67 | 15.30 | 15.30 | 39,492 | -0.16(-1.01%) |
Apr 09, 2003 | 15.68 | 15.76 | 15.46 | 15.46 | 37,075 | -0.22(-1.38%) |
Apr 08, 2003 | 15.98 | 16.50 | 15.57 | 15.68 | 115,024 | -0.61(-3.74%) |
Apr 07, 2003 | 15.96 | 16.71 | 15.96 | 16.29 | 61,139 | +0.31(+1.96%) |
Apr 04, 2003 | 16.01 | 16.27 | 15.96 | 15.97 | 59,987 | -0.22(-1.39%) |
Apr 03, 2003 | 16.27 | 16.45 | 16.08 | 16.20 | 51,467 | -0.07(-0.43%) |
Apr 02, 2003 | 15.83 | 16.28 | 15.83 | 16.27 | 36,959 | +0.43(+2.69%) |
Apr 01, 2003 | 15.55 | 15.84 | 15.16 | 15.84 | 51,122 | +0.30(+1.95%) |
Mar 31, 2003 | 15.33 | 15.84 | 15.04 | 15.54 | 75,956 | +0.06(+0.39%) |
Mar 28, 2003 | 15.84 | 16.12 | 15.39 | 15.48 | 23,650 | -0.37(-2.36%) |
Mar 27, 2003 | 15.81 | 15.94 | 15.56 | 15.85 | 70,580 | +0.04(+0.27%) |
Mar 26, 2003 | 15.98 | 15.98 | 15.81 | 15.81 | 58,606 | -0.18(-1.14%) |
Mar 25, 2003 | 15.70 | 16.20 | 15.62 | 15.99 | 27,916 | +0.36(+2.28%) |
Mar 24, 2003 | 15.99 | 15.99 | 15.34 | 15.63 | 65,120 | -0.41(-2.55%) |
Mar 21, 2003 | 15.76 | 16.60 | 15.76 | 16.04 | 103,678 | -0.09(-0.53%) |
Mar 20, 2003 | 15.60 | 16.54 | 15.60 | 16.13 | 86,236 | -0.29(-1.75%) |
Mar 19, 2003 | 15.89 | 16.54 | 15.62 | 16.41 | 97,523 | -0.09(-0.53%) |
Mar 18, 2003 | 16.11 | 16.66 | 16.03 | 16.50 | 47,096 | -0.02(-0.10%) |
Mar 17, 2003 | 15.43 | 16.71 | 15.21 | 16.52 | 73,194 | +1.01(+6.50%) |
Mar 14, 2003 | 15.26 | 15.51 | 15.09 | 15.51 | 66,896 | +0.25(+1.64%) |
Mar 13, 2003 | 15.03 | 15.30 | 15.03 | 15.26 | 136,555 | +0.31(+2.09%) |
Mar 12, 2003 | 15.51 | 15.67 | 14.93 | 14.95 | 100,244 | -0.03(-0.17%) |
Mar 11, 2003 | 15.12 | 15.14 | 14.95 | 14.97 | 50,776 | -0.10(-0.63%) |
Mar 10, 2003 | 15.05 | 15.48 | 15.03 | 15.07 | 103,050 | -0.43(-2.80%) |
Mar 07, 2003 | 15.36 | 15.68 | 15.36 | 15.50 | 34,541 | -0.09(-0.56%) |
Mar 06, 2003 | 15.45 | 15.71 | 15.30 | 15.59 | 58,951 | +0.15(+0.96%) |
Mar 05, 2003 | 15.57 | 15.59 | 15.13 | 15.44 | 54,230 | -0.13(-0.84%) |
Mar 04, 2003 | 15.68 | 15.68 | 15.51 | 15.57 | 44,328 | -0.14(-0.88%) |