Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.50 | 17.30 | 16.44 | 17.03 | 847,200 | +0.54(+3.27%) |
May 29, 2003 | 16.36 | 16.60 | 16.34 | 16.49 | 669,200 | +0.13(+0.79%) |
May 28, 2003 | 16.65 | 16.72 | 16.22 | 16.36 | 1,140,800 | -0.39(-2.33%) |
May 27, 2003 | 16.41 | 16.80 | 16.29 | 16.75 | 672,500 | +0.24(+1.45%) |
May 23, 2003 | 16.57 | 16.57 | 16.32 | 16.51 | 366,300 | -0.04(-0.24%) |
May 22, 2003 | 16.75 | 16.95 | 16.52 | 16.55 | 674,700 | -0.13(-0.78%) |
May 21, 2003 | 16.46 | 16.74 | 16.25 | 16.68 | 510,500 | +0.23(+1.40%) |
May 20, 2003 | 16.70 | 16.82 | 16.33 | 16.45 | 422,600 | -0.15(-0.90%) |
May 19, 2003 | 16.95 | 17.10 | 16.51 | 16.60 | 522,100 | -0.60(-3.49%) |
May 16, 2003 | 17.45 | 17.60 | 17.10 | 17.20 | 425,700 | -0.35(-1.99%) |
May 15, 2003 | 17.49 | 17.59 | 17.15 | 17.55 | 544,800 | +0.15(+0.86%) |
May 14, 2003 | 17.55 | 17.58 | 17.13 | 17.40 | 410,000 | -0.15(-0.85%) |
May 13, 2003 | 17.55 | 17.55 | 17.10 | 17.55 | 574,000 | -0.24(-1.35%) |
May 12, 2003 | 17.45 | 17.81 | 17.20 | 17.79 | 558,600 | +0.30(+1.72%) |
May 09, 2003 | 17.10 | 17.49 | 16.98 | 17.49 | 656,000 | +0.74(+4.42%) |
May 08, 2003 | 16.41 | 16.85 | 16.21 | 16.75 | 661,200 | +0.24(+1.45%) |
May 07, 2003 | 16.40 | 16.60 | 16.20 | 16.51 | 651,700 | -0.03(-0.18%) |
May 06, 2003 | 16.71 | 16.71 | 16.41 | 16.54 | 1,018,200 | -0.21(-1.25%) |
May 05, 2003 | 16.96 | 16.98 | 16.67 | 16.75 | 826,800 | -0.17(-1.00%) |
May 02, 2003 | 16.83 | 17.15 | 16.80 | 16.92 | 826,800 | +0.04(+0.24%) |
Apr 30, 2003 | 16.85 | 17.15 | 16.56 | 16.88 | 858,100 | -0.11(-0.65%) |
Apr 29, 2003 | 17.00 | 17.18 | 16.67 | 16.99 | 600,900 | +0.00(+0.00%) |
Apr 28, 2003 | 16.65 | 17.19 | 16.65 | 16.99 | 403,100 | +0.39(+2.35%) |
Apr 25, 2003 | 16.70 | 16.78 | 16.52 | 16.60 | 706,400 | -0.34(-2.01%) |
Apr 24, 2003 | 16.60 | 17.12 | 16.55 | 16.94 | 884,300 | -0.14(-0.82%) |
Apr 23, 2003 | 16.46 | 17.08 | 16.30 | 17.08 | 699,700 | +0.63(+3.83%) |
Apr 22, 2003 | 15.98 | 16.52 | 15.62 | 16.45 | 567,800 | +0.55(+3.46%) |
Apr 21, 2003 | 15.60 | 15.96 | 15.32 | 15.90 | 505,300 | +0.22(+1.40%) |
Apr 17, 2003 | 15.27 | 15.75 | 15.20 | 15.68 | 381,600 | +0.42(+2.75%) |
Apr 16, 2003 | 14.90 | 15.42 | 14.85 | 15.26 | 495,300 | +0.56(+3.81%) |
Apr 15, 2003 | 14.86 | 14.95 | 14.60 | 14.70 | 410,400 | -0.21(-1.41%) |
Apr 14, 2003 | 14.31 | 14.91 | 14.25 | 14.91 | 275,000 | +0.60(+4.19%) |
Apr 11, 2003 | 14.63 | 14.70 | 14.23 | 14.31 | 489,800 | -0.24(-1.65%) |
Apr 10, 2003 | 14.39 | 14.68 | 14.25 | 14.55 | 303,800 | +0.16(+1.11%) |
Apr 09, 2003 | 14.50 | 14.70 | 14.26 | 14.39 | 507,900 | -0.20(-1.37%) |
Apr 08, 2003 | 14.83 | 14.88 | 14.38 | 14.59 | 288,900 | -0.24(-1.62%) |
Apr 07, 2003 | 15.15 | 15.40 | 14.82 | 14.83 | 345,800 | +0.01(+0.07%) |
Apr 04, 2003 | 15.14 | 15.35 | 14.50 | 14.82 | 470,700 | -0.28(-1.85%) |
Apr 03, 2003 | 15.72 | 15.72 | 15.09 | 15.10 | 743,100 | -0.41(-2.64%) |
Apr 02, 2003 | 15.40 | 15.65 | 15.40 | 15.51 | 288,600 | +0.56(+3.75%) |
Apr 01, 2003 | 14.70 | 15.08 | 14.70 | 14.95 | 466,600 | +0.25(+1.70%) |
Mar 31, 2003 | 15.15 | 15.15 | 14.48 | 14.70 | 424,900 | -0.45(-2.97%) |
Mar 28, 2003 | 14.98 | 15.15 | 14.73 | 15.15 | 362,900 | +0.07(+0.46%) |
Mar 27, 2003 | 14.98 | 15.15 | 14.70 | 15.08 | 343,100 | +0.03(+0.20%) |
Mar 26, 2003 | 15.11 | 15.26 | 14.90 | 15.05 | 558,500 | -0.16(-1.05%) |
Mar 25, 2003 | 15.20 | 15.40 | 15.02 | 15.21 | 500,800 | -0.06(-0.39%) |
Mar 24, 2003 | 15.32 | 15.35 | 15.00 | 15.27 | 689,100 | -0.48(-3.05%) |
Mar 21, 2003 | 16.04 | 16.04 | 15.36 | 15.75 | 1,166,300 | +0.30(+1.94%) |
Mar 20, 2003 | 15.13 | 15.50 | 14.80 | 15.45 | 531,200 | +0.22(+1.44%) |
Mar 19, 2003 | 15.50 | 15.50 | 14.90 | 15.23 | 576,300 | -0.27(-1.74%) |
Mar 18, 2003 | 15.55 | 15.69 | 15.36 | 15.50 | 659,400 | -0.25(-1.59%) |
Mar 17, 2003 | 15.19 | 15.80 | 14.82 | 15.75 | 1,117,500 | +0.57(+3.75%) |
Mar 14, 2003 | 15.33 | 15.60 | 14.91 | 15.18 | 781,200 | -0.05(-0.33%) |
Mar 13, 2003 | 14.60 | 15.23 | 14.60 | 15.23 | 595,400 | +0.79(+5.47%) |
Mar 12, 2003 | 14.40 | 14.62 | 14.29 | 14.44 | 804,400 | +0.14(+0.98%) |
Mar 11, 2003 | 14.04 | 14.36 | 14.00 | 14.30 | 686,900 | +0.30(+2.14%) |
Mar 10, 2003 | 14.01 | 14.17 | 13.90 | 14.00 | 677,700 | -0.05(-0.36%) |
Mar 07, 2003 | 13.80 | 14.20 | 13.80 | 14.05 | 604,800 | -0.04(-0.28%) |
Mar 06, 2003 | 13.95 | 14.09 | 13.72 | 14.09 | 479,400 | +0.14(+1.00%) |
Mar 05, 2003 | 14.00 | 14.25 | 13.92 | 13.95 | 690,900 | -0.01(-0.07%) |
Mar 04, 2003 | 14.17 | 14.20 | 13.95 | 13.96 | 493,300 | -0.28(-1.97%) |