Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.42 | 19.18 | 18.42 | 19.12 | 620,362 | +0.88(+4.82%) |
May 29, 2003 | 17.94 | 18.52 | 17.75 | 18.24 | 501,243 | +0.39(+2.19%) |
May 28, 2003 | 17.64 | 17.95 | 17.63 | 17.85 | 232,382 | +0.42(+2.39%) |
May 27, 2003 | 16.96 | 17.49 | 16.72 | 17.44 | 319,300 | +0.47(+2.78%) |
May 23, 2003 | 16.88 | 17.10 | 16.65 | 16.96 | 209,977 | -0.09(-0.52%) |
May 22, 2003 | 17.25 | 17.44 | 16.93 | 17.05 | 255,350 | -0.09(-0.52%) |
May 21, 2003 | 17.06 | 17.23 | 16.88 | 17.14 | 502,932 | +0.25(+1.47%) |
May 20, 2003 | 16.78 | 17.28 | 16.65 | 16.89 | 701,425 | +0.64(+3.93%) |
May 19, 2003 | 16.56 | 16.56 | 16.20 | 16.25 | 461,950 | -0.31(-1.88%) |
May 16, 2003 | 16.64 | 16.88 | 16.56 | 16.56 | 483,792 | -0.26(-1.53%) |
May 15, 2003 | 16.55 | 16.87 | 16.55 | 16.82 | 378,409 | +0.28(+1.72%) |
May 14, 2003 | 16.61 | 16.65 | 16.45 | 16.54 | 235,309 | -0.03(-0.16%) |
May 13, 2003 | 16.51 | 16.61 | 16.30 | 16.56 | 319,300 | +0.06(+0.38%) |
May 12, 2003 | 16.43 | 16.60 | 16.36 | 16.50 | 256,926 | -0.06(-0.38%) |
May 09, 2003 | 16.45 | 16.61 | 16.35 | 16.56 | 251,297 | +0.12(+0.70%) |
May 08, 2003 | 16.48 | 16.56 | 16.30 | 16.45 | 262,556 | -0.05(-0.32%) |
May 07, 2003 | 16.72 | 16.75 | 16.42 | 16.50 | 386,853 | -0.28(-1.69%) |
May 06, 2003 | 16.88 | 17.07 | 16.74 | 16.79 | 692,756 | -0.08(-0.47%) |
May 05, 2003 | 16.87 | 16.88 | 16.72 | 16.87 | 361,746 | +0.04(+0.21%) |
May 02, 2003 | 16.48 | 16.85 | 16.43 | 16.83 | 644,906 | +0.31(+1.88%) |
May 01, 2003 | 16.43 | 16.74 | 16.30 | 16.52 | 245,105 | +0.09(+0.54%) |
Apr 30, 2003 | 16.31 | 16.64 | 16.18 | 16.43 | 789,132 | +0.13(+0.82%) |
Apr 29, 2003 | 16.00 | 16.43 | 15.95 | 16.30 | 454,519 | +0.31(+1.94%) |
Apr 28, 2003 | 15.53 | 16.13 | 15.53 | 15.99 | 533,894 | +0.50(+3.21%) |
Apr 25, 2003 | 15.72 | 15.72 | 15.42 | 15.49 | 328,533 | -0.23(-1.47%) |
Apr 24, 2003 | 15.18 | 15.81 | 15.10 | 15.72 | 762,561 | +0.62(+4.12%) |
Apr 23, 2003 | 15.01 | 15.53 | 15.01 | 15.10 | 1,520,957 | +0.75(+5.20%) |
Apr 22, 2003 | 13.94 | 14.43 | 13.90 | 14.35 | 362,084 | +0.37(+2.67%) |
Apr 21, 2003 | 13.90 | 13.99 | 13.86 | 13.98 | 110,899 | +0.09(+0.64%) |
Apr 17, 2003 | 13.77 | 13.99 | 13.77 | 13.89 | 254,900 | +0.21(+1.56%) |
Apr 16, 2003 | 13.81 | 13.99 | 13.62 | 13.68 | 146,927 | +0.01(+0.06%) |
Apr 15, 2003 | 13.50 | 13.70 | 13.24 | 13.67 | 117,767 | +0.17(+1.25%) |
Apr 14, 2003 | 13.37 | 13.59 | 13.35 | 13.50 | 77,911 | +0.16(+1.20%) |
Apr 11, 2003 | 13.77 | 14.02 | 13.32 | 13.34 | 100,203 | -0.30(-2.21%) |
Apr 10, 2003 | 13.46 | 13.77 | 13.43 | 13.64 | 123,847 | +0.28(+2.06%) |
Apr 09, 2003 | 13.46 | 13.90 | 13.29 | 13.37 | 196,354 | -0.11(-0.79%) |
Apr 08, 2003 | 13.70 | 13.70 | 13.38 | 13.47 | 99,865 | -0.28(-2.00%) |
Apr 07, 2003 | 13.76 | 14.18 | 13.72 | 13.75 | 133,079 | +0.25(+1.84%) |
Apr 04, 2003 | 13.70 | 13.81 | 13.41 | 13.50 | 78,811 | -0.18(-1.30%) |
Apr 03, 2003 | 13.82 | 13.90 | 13.57 | 13.68 | 109,548 | -0.06(-0.45%) |
Apr 02, 2003 | 13.36 | 13.90 | 13.36 | 13.74 | 181,154 | +0.56(+4.24%) |
Apr 01, 2003 | 13.07 | 13.19 | 12.95 | 13.18 | 196,129 | +0.20(+1.57%) |
Mar 31, 2003 | 13.28 | 13.28 | 12.92 | 12.98 | 329,433 | -0.44(-3.31%) |
Mar 28, 2003 | 13.19 | 13.54 | 13.15 | 13.42 | 298,922 | +0.04(+0.33%) |
Mar 27, 2003 | 12.84 | 13.41 | 12.80 | 13.38 | 313,446 | +0.54(+4.22%) |
Mar 26, 2003 | 12.90 | 12.99 | 12.75 | 12.83 | 144,000 | -0.15(-1.16%) |
Mar 25, 2003 | 12.97 | 13.09 | 12.80 | 12.99 | 178,114 | +0.02(+0.14%) |
Mar 24, 2003 | 13.22 | 13.22 | 12.81 | 12.97 | 445,512 | -0.30(-2.28%) |
Mar 21, 2003 | 13.23 | 13.50 | 13.12 | 13.27 | 640,515 | +0.13(+1.01%) |
Mar 20, 2003 | 12.70 | 13.26 | 12.66 | 13.14 | 241,727 | +0.12(+0.96%) |
Mar 19, 2003 | 12.92 | 13.02 | 12.75 | 13.01 | 173,386 | +0.18(+1.38%) |
Mar 18, 2003 | 12.66 | 12.83 | 12.59 | 12.83 | 451,592 | +0.27(+2.12%) |
Mar 17, 2003 | 12.28 | 12.65 | 12.28 | 12.57 | 389,443 | +0.20(+1.58%) |
Mar 14, 2003 | 12.50 | 12.50 | 12.27 | 12.37 | 442,472 | -0.11(-0.85%) |
Mar 13, 2003 | 12.08 | 12.48 | 11.90 | 12.48 | 195,453 | +0.67(+5.64%) |
Mar 12, 2003 | 11.73 | 11.86 | 11.53 | 11.81 | 209,639 | +0.01(+0.07%) |
Mar 11, 2003 | 11.72 | 12.04 | 11.70 | 11.80 | 168,657 | +0.13(+1.14%) |
Mar 10, 2003 | 12.35 | 12.35 | 11.64 | 11.67 | 251,972 | -0.72(-5.81%) |
Mar 07, 2003 | 11.99 | 12.48 | 11.99 | 12.39 | 293,180 | +0.12(+0.94%) |
Mar 06, 2003 | 12.39 | 12.48 | 12.27 | 12.27 | 169,558 | -0.17(-1.36%) |
Mar 05, 2003 | 12.67 | 12.68 | 12.33 | 12.44 | 193,314 | -0.17(-1.34%) |
Mar 04, 2003 | 12.64 | 12.66 | 12.49 | 12.61 | 214,030 | +0.02(+0.14%) |