Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.18 | 16.51 | 15.41 | 16.51 | 23,243 | +0.33(+2.01%) |
May 29, 2003 | 15.94 | 16.18 | 15.77 | 16.18 | 7,378 | +0.45(+2.84%) |
May 28, 2003 | 15.57 | 15.86 | 15.54 | 15.73 | 17,586 | +0.22(+1.42%) |
May 27, 2003 | 15.34 | 15.55 | 15.16 | 15.51 | 5,903 | +0.37(+2.42%) |
May 23, 2003 | 15.25 | 15.42 | 15.10 | 15.15 | 6,886 | -0.27(-1.74%) |
May 22, 2003 | 15.07 | 15.42 | 14.99 | 15.42 | 8,977 | +0.18(+1.17%) |
May 21, 2003 | 14.96 | 15.24 | 14.96 | 15.24 | 7,993 | +0.03(+0.21%) |
May 20, 2003 | 15.18 | 15.24 | 14.97 | 15.21 | 18,324 | +0.16(+1.08%) |
May 19, 2003 | 14.86 | 15.18 | 14.86 | 15.04 | 24,227 | +0.27(+1.82%) |
May 16, 2003 | 15.25 | 15.58 | 14.77 | 14.77 | 40,214 | -0.61(-3.96%) |
May 15, 2003 | 16.12 | 16.14 | 15.38 | 15.38 | 76,863 | -0.15(-0.94%) |
May 14, 2003 | 16.75 | 16.75 | 15.53 | 15.53 | 15,249 | -0.72(-4.45%) |
May 13, 2003 | 16.21 | 16.49 | 16.09 | 16.25 | 6,518 | +0.03(+0.20%) |
May 12, 2003 | 16.38 | 16.85 | 15.86 | 16.22 | 39,723 | -0.06(-0.35%) |
May 09, 2003 | 15.90 | 16.28 | 15.82 | 16.28 | 12,667 | +0.38(+2.40%) |
May 08, 2003 | 16.01 | 16.19 | 15.90 | 15.90 | 10,453 | -0.44(-2.69%) |
May 07, 2003 | 16.30 | 16.64 | 15.90 | 16.34 | 22,259 | +0.15(+0.95%) |
May 06, 2003 | 15.74 | 16.30 | 15.74 | 16.18 | 81,905 | +0.14(+0.86%) |
May 05, 2003 | 15.99 | 16.04 | 15.81 | 16.04 | 18,693 | -0.01(-0.05%) |
May 02, 2003 | 15.85 | 16.05 | 15.77 | 16.05 | 18,078 | +0.21(+1.34%) |
May 01, 2003 | 16.06 | 16.06 | 15.54 | 15.84 | 10,822 | -0.18(-1.12%) |
Apr 30, 2003 | 15.98 | 16.08 | 15.77 | 16.02 | 12,913 | +0.04(+0.25%) |
Apr 29, 2003 | 15.37 | 16.06 | 15.35 | 15.98 | 16,356 | +0.62(+4.02%) |
Apr 28, 2003 | 14.86 | 15.36 | 14.84 | 15.36 | 31,975 | +0.49(+3.28%) |
Apr 25, 2003 | 14.95 | 14.95 | 14.84 | 14.87 | 22,259 | -0.07(-0.49%) |
Apr 24, 2003 | 14.99 | 14.99 | 14.88 | 14.95 | 9,838 | -0.05(-0.33%) |
Apr 23, 2003 | 15.00 | 15.04 | 14.99 | 14.99 | 11,683 | -0.05(-0.32%) |
Apr 22, 2003 | 15.34 | 15.56 | 15.04 | 15.04 | 41,936 | -0.48(-3.09%) |
Apr 21, 2003 | 15.53 | 15.53 | 15.31 | 15.52 | 8,977 | -0.02(-0.10%) |
Apr 17, 2003 | 15.64 | 15.73 | 15.20 | 15.54 | 56,202 | +0.13(+0.84%) |
Apr 16, 2003 | 15.81 | 15.94 | 14.77 | 15.41 | 61,736 | -0.64(-4.00%) |
Apr 15, 2003 | 16.17 | 16.23 | 16.01 | 16.05 | 11,191 | -0.20(-1.25%) |
Apr 14, 2003 | 16.14 | 16.36 | 16.14 | 16.25 | 54,603 | +0.11(+0.71%) |
Apr 11, 2003 | 16.77 | 16.77 | 16.14 | 16.14 | 6,026 | -0.54(-3.22%) |
Apr 10, 2003 | 16.91 | 16.91 | 16.60 | 16.68 | 16,110 | -0.07(-0.44%) |
Apr 09, 2003 | 16.70 | 16.91 | 16.64 | 16.75 | 13,404 | +0.20(+1.18%) |
Apr 08, 2003 | 16.50 | 16.73 | 16.50 | 16.56 | 11,437 | +0.03(+0.20%) |
Apr 07, 2003 | 16.26 | 17.16 | 16.26 | 16.52 | 19,185 | +0.25(+1.55%) |
Apr 04, 2003 | 16.32 | 16.32 | 16.25 | 16.27 | 43,535 | -0.03(-0.20%) |
Apr 03, 2003 | 16.47 | 16.47 | 16.30 | 16.30 | 9,715 | -0.08(-0.50%) |
Apr 02, 2003 | 16.42 | 16.47 | 16.25 | 16.38 | 5,288 | +0.04(+0.25%) |
Apr 01, 2003 | 16.34 | 16.35 | 16.16 | 16.34 | 8,854 | +0.00(+0.00%) |
Mar 31, 2003 | 16.60 | 17.42 | 16.34 | 16.34 | 27,327 | -0.28(-1.66%) |
Mar 28, 2003 | 16.73 | 16.86 | 16.62 | 16.62 | 5,636 | -0.24(-1.40%) |
Mar 27, 2003 | 16.73 | 16.86 | 16.73 | 16.86 | 4,919 | -0.08(-0.48%) |
Mar 26, 2003 | 17.06 | 17.26 | 16.94 | 16.94 | 9,543 | -0.11(-0.67%) |
Mar 25, 2003 | 16.71 | 17.06 | 16.56 | 17.05 | 7,276 | +0.34(+2.04%) |
Mar 24, 2003 | 17.54 | 17.54 | 16.71 | 16.71 | 10,207 | -0.84(-4.77%) |
Mar 21, 2003 | 17.62 | 17.86 | 16.58 | 17.55 | 11,437 | +0.30(+1.74%) |
Mar 20, 2003 | 17.25 | 17.40 | 16.97 | 17.25 | 676,398 | -0.04(-0.24%) |
Mar 19, 2003 | 17.56 | 17.62 | 17.29 | 17.29 | 8,485 | -0.33(-1.89%) |
Mar 18, 2003 | 17.21 | 17.62 | 16.90 | 17.62 | 13,527 | +0.18(+1.03%) |
Mar 17, 2003 | 16.25 | 17.47 | 15.97 | 17.44 | 19,962 | +1.34(+8.33%) |
Mar 14, 2003 | 16.03 | 16.26 | 15.98 | 16.10 | 9,100 | +0.00(+0.00%) |
Mar 13, 2003 | 16.07 | 16.10 | 16.01 | 16.10 | 11,437 | +0.08(+0.51%) |
Mar 12, 2003 | 15.90 | 16.43 | 15.90 | 16.02 | 16,049 | -0.15(-0.95%) |
Mar 11, 2003 | 16.06 | 16.34 | 16.03 | 16.17 | 26,687 | +0.19(+1.17%) |
Mar 10, 2003 | 15.90 | 16.01 | 15.90 | 15.99 | 11,929 | +0.05(+0.31%) |
Mar 07, 2003 | 15.95 | 16.00 | 15.94 | 15.94 | 6,518 | +0.00(+0.00%) |
Mar 06, 2003 | 15.46 | 15.94 | 15.45 | 15.94 | 12,790 | +0.20(+1.29%) |
Mar 05, 2003 | 16.34 | 16.34 | 15.45 | 15.73 | 15,987 | -0.20(-1.27%) |
Mar 04, 2003 | 16.73 | 16.73 | 15.75 | 15.94 | 21,890 | +0.07(+0.46%) |