Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.17 | 16.64 | 16.15 | 16.63 | 353,886 | +0.62(+3.85%) |
May 29, 2003 | 15.94 | 16.11 | 15.85 | 16.01 | 349,529 | +0.18(+1.16%) |
May 28, 2003 | 15.83 | 15.94 | 15.72 | 15.83 | 319,437 | +0.07(+0.47%) |
May 27, 2003 | 15.80 | 15.94 | 15.72 | 15.75 | 622,671 | -0.05(-0.33%) |
May 23, 2003 | 15.90 | 15.90 | 15.68 | 15.80 | 215,136 | +0.01(+0.09%) |
May 22, 2003 | 15.90 | 15.97 | 15.64 | 15.79 | 195,801 | -0.16(-1.01%) |
May 21, 2003 | 16.04 | 16.06 | 15.75 | 15.95 | 250,811 | -0.13(-0.82%) |
May 20, 2003 | 16.01 | 16.14 | 15.86 | 16.08 | 212,413 | +0.18(+1.15%) |
May 19, 2003 | 16.16 | 16.27 | 15.90 | 15.90 | 274,367 | -0.24(-1.46%) |
May 16, 2003 | 16.38 | 16.49 | 16.14 | 16.14 | 222,762 | -0.25(-1.52%) |
May 15, 2003 | 16.52 | 16.52 | 16.32 | 16.38 | 215,681 | -0.03(-0.18%) |
May 14, 2003 | 16.23 | 16.45 | 16.16 | 16.41 | 325,292 | +0.33(+2.05%) |
May 13, 2003 | 16.13 | 16.20 | 15.97 | 16.08 | 268,784 | -0.12(-0.73%) |
May 12, 2003 | 16.26 | 16.30 | 16.12 | 16.20 | 121,593 | -0.04(-0.23%) |
May 09, 2003 | 16.27 | 16.33 | 16.15 | 16.24 | 369,681 | +0.00(+0.00%) |
May 08, 2003 | 16.21 | 16.26 | 16.08 | 16.24 | 308,816 | +0.03(+0.18%) |
May 07, 2003 | 16.40 | 16.44 | 16.21 | 16.21 | 220,311 | -0.18(-1.12%) |
May 06, 2003 | 16.23 | 16.45 | 16.08 | 16.39 | 338,908 | +0.01(+0.09%) |
May 05, 2003 | 16.52 | 16.52 | 16.27 | 16.38 | 301,191 | +0.15(+0.91%) |
May 02, 2003 | 15.98 | 16.33 | 15.91 | 16.23 | 337,274 | +0.32(+2.03%) |
May 01, 2003 | 16.14 | 16.19 | 15.72 | 15.91 | 263,610 | -0.32(-1.99%) |
Apr 30, 2003 | 15.79 | 16.36 | 15.68 | 16.23 | 337,002 | +0.48(+3.03%) |
Apr 29, 2003 | 15.61 | 15.80 | 15.57 | 15.75 | 193,487 | +0.11(+0.70%) |
Apr 28, 2003 | 15.50 | 15.83 | 15.50 | 15.64 | 209,962 | +0.18(+1.14%) |
Apr 25, 2003 | 15.70 | 15.72 | 15.39 | 15.47 | 126,495 | -0.12(-0.75%) |
Apr 24, 2003 | 15.54 | 15.73 | 15.53 | 15.58 | 295,881 | +0.02(+0.14%) |
Apr 23, 2003 | 15.72 | 15.75 | 15.56 | 15.56 | 191,172 | -0.09(-0.56%) |
Apr 22, 2003 | 15.53 | 15.72 | 15.40 | 15.65 | 278,860 | +0.07(+0.42%) |
Apr 21, 2003 | 15.86 | 15.86 | 15.49 | 15.58 | 289,345 | -0.28(-1.76%) |
Apr 17, 2003 | 15.55 | 15.86 | 15.46 | 15.86 | 375,808 | +0.53(+3.45%) |
Apr 16, 2003 | 15.68 | 15.68 | 15.24 | 15.33 | 228,889 | -0.14(-0.90%) |
Apr 15, 2003 | 15.49 | 15.56 | 15.29 | 15.47 | 221,945 | -0.01(-0.09%) |
Apr 14, 2003 | 15.28 | 15.57 | 15.28 | 15.49 | 161,352 | +0.30(+1.98%) |
Apr 11, 2003 | 15.68 | 15.68 | 15.11 | 15.19 | 207,647 | -0.01(-0.10%) |
Apr 10, 2003 | 15.09 | 15.42 | 14.95 | 15.20 | 331,692 | +0.10(+0.63%) |
Apr 09, 2003 | 14.90 | 15.40 | 14.90 | 15.11 | 444,162 | +0.23(+1.53%) |
Apr 08, 2003 | 15.12 | 15.20 | 14.85 | 14.88 | 271,099 | -0.24(-1.60%) |
Apr 07, 2003 | 15.14 | 15.55 | 15.06 | 15.12 | 238,556 | +0.17(+1.13%) |
Apr 04, 2003 | 14.80 | 15.11 | 14.80 | 14.95 | 343,129 | +0.19(+1.29%) |
Apr 03, 2003 | 15.28 | 15.30 | 14.74 | 14.76 | 308,680 | -0.44(-2.90%) |
Apr 02, 2003 | 15.06 | 15.26 | 14.91 | 15.20 | 238,965 | +0.34(+2.27%) |
Apr 01, 2003 | 14.80 | 14.88 | 14.54 | 14.86 | 337,274 | +0.16(+1.10%) |
Mar 31, 2003 | 14.58 | 14.91 | 14.25 | 14.70 | 613,957 | +0.04(+0.30%) |
Mar 28, 2003 | 15.20 | 15.20 | 14.58 | 14.66 | 650,857 | -0.54(-3.58%) |
Mar 27, 2003 | 15.42 | 15.61 | 15.13 | 15.20 | 413,934 | -0.25(-1.62%) |
Mar 26, 2003 | 15.61 | 15.72 | 15.35 | 15.45 | 433,405 | -0.15(-0.99%) |
Mar 25, 2003 | 15.28 | 15.62 | 15.21 | 15.61 | 409,440 | +0.37(+2.41%) |
Mar 24, 2003 | 15.50 | 15.50 | 15.24 | 15.24 | 440,213 | -0.34(-2.17%) |
Mar 21, 2003 | 15.02 | 15.58 | 15.00 | 15.58 | 279,950 | +0.63(+4.23%) |
Mar 20, 2003 | 14.80 | 15.11 | 14.58 | 14.95 | 295,881 | +0.15(+0.99%) |
Mar 19, 2003 | 14.50 | 14.83 | 14.50 | 14.80 | 398,003 | +0.39(+2.70%) |
Mar 18, 2003 | 14.61 | 14.66 | 14.28 | 14.41 | 855,918 | -0.13(-0.91%) |
Mar 17, 2003 | 14.50 | 14.58 | 14.42 | 14.54 | 464,450 | +0.04(+0.25%) |
Mar 14, 2003 | 14.58 | 14.61 | 14.39 | 14.50 | 419,108 | +0.00(+0.00%) |
Mar 13, 2003 | 14.39 | 14.53 | 14.39 | 14.50 | 244,684 | +0.18(+1.28%) |
Mar 12, 2003 | 14.42 | 14.56 | 14.17 | 14.32 | 334,279 | -0.07(-0.51%) |
Mar 11, 2003 | 14.34 | 14.61 | 14.34 | 14.39 | 127,720 | +0.05(+0.36%) |
Mar 10, 2003 | 14.67 | 14.71 | 14.34 | 14.34 | 165,982 | -0.36(-2.45%) |
Mar 07, 2003 | 14.69 | 14.79 | 14.62 | 14.70 | 147,191 | -0.01(-0.05%) |
Mar 06, 2003 | 14.76 | 14.80 | 14.61 | 14.71 | 275,456 | +0.02(+0.15%) |
Mar 05, 2003 | 15.13 | 15.13 | 14.61 | 14.69 | 388,335 | -0.44(-2.91%) |
Mar 04, 2003 | 15.35 | 15.35 | 15.12 | 15.13 | 208,737 | -0.19(-1.25%) |