Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.56 | 16.74 | 16.49 | 16.62 | 377,338 | +0.13(+0.79%) |
May 29, 2003 | 16.54 | 16.64 | 16.38 | 16.49 | 472,557 | +0.11(+0.67%) |
May 28, 2003 | 16.64 | 16.71 | 16.36 | 16.38 | 437,331 | -0.20(-1.22%) |
May 27, 2003 | 16.67 | 16.72 | 16.37 | 16.58 | 674,533 | -0.09(-0.55%) |
May 23, 2003 | 16.35 | 16.72 | 16.28 | 16.67 | 342,881 | +0.45(+2.81%) |
May 22, 2003 | 16.14 | 16.28 | 16.01 | 16.22 | 355,341 | +0.08(+0.52%) |
May 21, 2003 | 15.91 | 16.17 | 15.84 | 16.14 | 289,657 | +0.22(+1.39%) |
May 20, 2003 | 15.83 | 15.93 | 15.73 | 15.91 | 323,652 | +0.13(+0.82%) |
May 19, 2003 | 15.91 | 15.93 | 15.65 | 15.78 | 242,739 | -0.10(-0.65%) |
May 16, 2003 | 15.74 | 15.89 | 15.61 | 15.89 | 245,047 | +0.18(+1.12%) |
May 15, 2003 | 15.71 | 15.73 | 15.56 | 15.71 | 188,592 | +0.07(+0.46%) |
May 14, 2003 | 15.80 | 15.80 | 15.57 | 15.64 | 371,647 | -0.06(-0.41%) |
May 13, 2003 | 15.61 | 15.80 | 15.45 | 15.71 | 337,497 | +0.05(+0.29%) |
May 12, 2003 | 15.34 | 15.71 | 15.31 | 15.66 | 353,649 | +0.29(+1.90%) |
May 09, 2003 | 15.34 | 15.41 | 15.29 | 15.37 | 231,202 | +0.10(+0.68%) |
May 08, 2003 | 15.29 | 15.43 | 15.19 | 15.26 | 231,971 | -0.05(-0.34%) |
May 07, 2003 | 15.27 | 15.34 | 15.18 | 15.32 | 424,563 | +0.07(+0.47%) |
May 06, 2003 | 15.28 | 15.34 | 15.20 | 15.24 | 346,727 | -0.03(-0.21%) |
May 05, 2003 | 15.37 | 15.43 | 15.21 | 15.28 | 437,331 | +0.00(+0.00%) |
May 02, 2003 | 15.21 | 15.37 | 15.21 | 15.28 | 269,813 | +0.06(+0.43%) |
May 01, 2003 | 15.26 | 15.26 | 15.05 | 15.21 | 293,964 | -0.04(-0.26%) |
Apr 30, 2003 | 15.22 | 15.35 | 15.11 | 15.25 | 382,722 | +0.03(+0.17%) |
Apr 29, 2003 | 15.28 | 15.35 | 15.19 | 15.22 | 259,968 | -0.05(-0.34%) |
Apr 28, 2003 | 15.11 | 15.34 | 15.11 | 15.28 | 331,498 | +0.16(+1.08%) |
Apr 25, 2003 | 14.85 | 15.17 | 14.82 | 15.11 | 426,563 | +0.32(+2.20%) |
Apr 24, 2003 | 14.79 | 15.05 | 14.79 | 14.79 | 260,429 | -0.11(-0.74%) |
Apr 23, 2003 | 14.95 | 15.06 | 14.89 | 14.90 | 305,962 | -0.04(-0.26%) |
Apr 22, 2003 | 14.76 | 15.07 | 14.66 | 14.94 | 273,505 | +0.12(+0.79%) |
Apr 21, 2003 | 14.63 | 14.87 | 14.63 | 14.82 | 266,429 | +0.20(+1.33%) |
Apr 17, 2003 | 14.51 | 14.74 | 14.51 | 14.63 | 327,498 | +0.12(+0.81%) |
Apr 16, 2003 | 14.75 | 14.75 | 14.49 | 14.51 | 371,339 | -0.01(-0.09%) |
Apr 15, 2003 | 14.57 | 14.57 | 14.38 | 14.52 | 261,352 | -0.05(-0.36%) |
Apr 14, 2003 | 14.46 | 14.63 | 14.43 | 14.57 | 346,419 | +0.11(+0.76%) |
Apr 11, 2003 | 14.59 | 14.69 | 14.46 | 14.46 | 200,898 | -0.12(-0.85%) |
Apr 10, 2003 | 14.76 | 14.77 | 14.45 | 14.59 | 408,719 | +0.09(+0.63%) |
Apr 09, 2003 | 14.56 | 14.70 | 14.40 | 14.50 | 217,050 | -0.06(-0.45%) |
Apr 08, 2003 | 14.25 | 14.69 | 14.25 | 14.56 | 314,269 | +0.19(+1.31%) |
Apr 07, 2003 | 14.66 | 14.77 | 14.37 | 14.37 | 255,661 | -0.16(-1.07%) |
Apr 04, 2003 | 14.33 | 14.57 | 14.33 | 14.53 | 232,894 | +0.22(+1.55%) |
Apr 03, 2003 | 14.37 | 14.53 | 14.26 | 14.31 | 359,956 | -0.22(-1.52%) |
Apr 02, 2003 | 14.46 | 14.56 | 14.37 | 14.53 | 428,717 | +0.16(+1.13%) |
Apr 01, 2003 | 14.20 | 14.40 | 14.04 | 14.37 | 325,037 | +0.15(+1.05%) |
Mar 31, 2003 | 14.07 | 14.46 | 14.04 | 14.22 | 315,653 | +0.08(+0.60%) |
Mar 28, 2003 | 14.20 | 14.20 | 14.00 | 14.13 | 195,360 | -0.01(-0.05%) |
Mar 27, 2003 | 13.87 | 14.18 | 13.82 | 14.14 | 2,061,287 | +0.20(+1.40%) |
Mar 26, 2003 | 14.17 | 14.18 | 13.93 | 13.94 | 980,957 | -0.08(-0.60%) |
Mar 25, 2003 | 13.89 | 14.14 | 13.89 | 14.03 | 327,960 | +0.14(+1.03%) |
Mar 24, 2003 | 14.17 | 14.17 | 13.85 | 13.89 | 391,952 | -0.22(-1.57%) |
Mar 21, 2003 | 14.12 | 14.17 | 13.86 | 14.11 | 419,487 | +0.18(+1.31%) |
Mar 20, 2003 | 13.70 | 13.92 | 13.62 | 13.92 | 245,662 | +0.23(+1.66%) |
Mar 19, 2003 | 13.75 | 13.77 | 13.65 | 13.70 | 226,895 | -0.02(-0.14%) |
Mar 18, 2003 | 13.75 | 13.75 | 13.53 | 13.72 | 297,502 | +0.05(+0.38%) |
Mar 17, 2003 | 13.47 | 13.66 | 13.26 | 13.66 | 401,951 | +0.23(+1.69%) |
Mar 14, 2003 | 13.44 | 13.47 | 13.29 | 13.44 | 258,583 | +0.12(+0.93%) |
Mar 13, 2003 | 13.52 | 13.52 | 13.24 | 13.31 | 442,407 | -0.10(-0.73%) |
Mar 12, 2003 | 13.39 | 13.51 | 13.29 | 13.41 | 447,022 | +0.03(+0.24%) |
Mar 11, 2003 | 13.36 | 13.47 | 13.34 | 13.38 | 690,685 | +0.14(+1.03%) |
Mar 10, 2003 | 13.16 | 13.36 | 13.13 | 13.24 | 470,865 | +0.10(+0.74%) |
Mar 07, 2003 | 13.00 | 13.18 | 13.00 | 13.14 | 240,278 | +0.08(+0.60%) |
Mar 06, 2003 | 13.13 | 13.16 | 13.00 | 13.07 | 246,431 | -0.07(-0.49%) |
Mar 05, 2003 | 12.98 | 13.16 | 12.97 | 13.13 | 263,198 | +0.11(+0.85%) |
Mar 04, 2003 | 12.87 | 13.05 | 12.85 | 13.02 | 480,095 | +0.15(+1.16%) |