Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.74 | 16.03 | 15.71 | 15.95 | 223,023 | +0.30(+1.90%) |
May 29, 2003 | 15.85 | 15.85 | 15.54 | 15.65 | 500,975 | -0.11(-0.69%) |
May 28, 2003 | 16.06 | 16.06 | 15.76 | 15.76 | 451,528 | -0.30(-1.88%) |
May 27, 2003 | 15.87 | 16.18 | 15.85 | 16.06 | 266,075 | +0.16(+0.99%) |
May 23, 2003 | 15.78 | 15.95 | 15.74 | 15.91 | 644,519 | +0.06(+0.36%) |
May 22, 2003 | 15.98 | 16.04 | 15.82 | 15.85 | 833,056 | -0.04(-0.28%) |
May 21, 2003 | 15.11 | 15.89 | 15.08 | 15.89 | 2,265,524 | +0.85(+5.65%) |
May 20, 2003 | 14.90 | 15.15 | 14.89 | 15.04 | 1,342,824 | +0.21(+1.45%) |
May 19, 2003 | 14.78 | 14.93 | 14.60 | 14.83 | 966,778 | +0.08(+0.56%) |
May 16, 2003 | 14.82 | 14.86 | 14.65 | 14.75 | 457,124 | -0.07(-0.50%) |
May 15, 2003 | 14.95 | 14.99 | 14.76 | 14.82 | 380,956 | -0.04(-0.29%) |
May 14, 2003 | 14.80 | 14.94 | 14.71 | 14.86 | 285,831 | +0.09(+0.62%) |
May 13, 2003 | 14.45 | 14.84 | 14.38 | 14.77 | 588,106 | +0.26(+1.81%) |
May 12, 2003 | 14.41 | 14.62 | 14.34 | 14.51 | 448,788 | +0.08(+0.58%) |
May 09, 2003 | 14.51 | 14.58 | 14.34 | 14.43 | 567,551 | +0.01(+0.06%) |
May 08, 2003 | 14.40 | 14.57 | 14.33 | 14.42 | 557,159 | -0.04(-0.27%) |
May 07, 2003 | 14.33 | 14.56 | 14.17 | 14.46 | 991,559 | +0.12(+0.86%) |
May 06, 2003 | 14.48 | 14.50 | 14.27 | 14.34 | 486,472 | -0.11(-0.79%) |
May 05, 2003 | 14.64 | 14.69 | 14.34 | 14.45 | 832,370 | -0.12(-0.84%) |
May 02, 2003 | 14.58 | 14.88 | 14.55 | 14.57 | 670,555 | -0.00(-0.03%) |
May 01, 2003 | 14.54 | 14.68 | 14.48 | 14.58 | 513,651 | +0.04(+0.27%) |
Apr 30, 2003 | 14.30 | 14.73 | 14.27 | 14.54 | 598,498 | +0.27(+1.90%) |
Apr 29, 2003 | 14.58 | 14.58 | 14.24 | 14.27 | 363,027 | -0.32(-2.16%) |
Apr 28, 2003 | 14.80 | 14.93 | 14.55 | 14.58 | 381,184 | -0.18(-1.19%) |
Apr 25, 2003 | 14.91 | 14.91 | 14.75 | 14.76 | 666,102 | -0.16(-1.06%) |
Apr 24, 2003 | 14.78 | 14.97 | 14.74 | 14.91 | 875,993 | +0.11(+0.74%) |
Apr 23, 2003 | 14.88 | 14.99 | 14.65 | 14.80 | 383,125 | -0.08(-0.53%) |
Apr 22, 2003 | 14.76 | 14.96 | 14.68 | 14.88 | 490,127 | +0.11(+0.71%) |
Apr 21, 2003 | 14.68 | 14.80 | 14.58 | 14.78 | 792,859 | +0.14(+0.96%) |
Apr 17, 2003 | 14.48 | 14.66 | 14.41 | 14.64 | 949,763 | +0.15(+1.06%) |
Apr 16, 2003 | 14.65 | 14.71 | 14.47 | 14.48 | 571,434 | -0.10(-0.66%) |
Apr 15, 2003 | 14.71 | 14.71 | 14.54 | 14.58 | 528,154 | -0.13(-0.89%) |
Apr 14, 2003 | 14.58 | 14.73 | 14.54 | 14.71 | 306,729 | +0.11(+0.78%) |
Apr 11, 2003 | 15.01 | 15.01 | 14.32 | 14.60 | 347,953 | -0.07(-0.48%) |
Apr 10, 2003 | 14.45 | 14.67 | 14.42 | 14.67 | 785,322 | +0.26(+1.82%) |
Apr 09, 2003 | 14.32 | 14.55 | 14.31 | 14.41 | 476,994 | +0.09(+0.61%) |
Apr 08, 2003 | 14.47 | 14.49 | 14.30 | 14.32 | 464,889 | -0.15(-1.06%) |
Apr 07, 2003 | 14.70 | 14.77 | 14.44 | 14.47 | 350,694 | -0.23(-1.55%) |
Apr 04, 2003 | 14.74 | 14.79 | 14.64 | 14.70 | 322,145 | +0.00(+0.00%) |
Apr 03, 2003 | 15.11 | 15.14 | 14.67 | 14.70 | 320,432 | -0.42(-2.75%) |
Apr 02, 2003 | 15.23 | 15.24 | 14.92 | 15.11 | 282,748 | -0.12(-0.78%) |
Apr 01, 2003 | 15.01 | 15.29 | 15.01 | 15.23 | 278,294 | +0.22(+1.46%) |
Mar 31, 2003 | 15.15 | 15.17 | 14.96 | 15.01 | 298,050 | -0.18(-1.15%) |
Mar 28, 2003 | 14.96 | 15.26 | 14.96 | 15.19 | 281,491 | +0.23(+1.55%) |
Mar 27, 2003 | 14.64 | 15.13 | 14.64 | 14.96 | 225,650 | +0.27(+1.85%) |
Mar 26, 2003 | 14.89 | 14.89 | 14.66 | 14.69 | 178,715 | -0.20(-1.35%) |
Mar 25, 2003 | 14.58 | 15.00 | 14.58 | 14.89 | 330,367 | +0.21(+1.46%) |
Mar 24, 2003 | 14.75 | 14.89 | 14.54 | 14.67 | 375,132 | -0.08(-0.53%) |
Mar 21, 2003 | 15.30 | 15.30 | 14.72 | 14.75 | 356,518 | -0.44(-2.91%) |
Mar 20, 2003 | 15.03 | 15.29 | 14.95 | 15.19 | 351,036 | +0.16(+1.08%) |
Mar 19, 2003 | 15.09 | 15.15 | 14.89 | 15.03 | 487,272 | -0.06(-0.41%) |
Mar 18, 2003 | 14.92 | 15.11 | 14.48 | 15.09 | 500,290 | +0.17(+1.14%) |
Mar 17, 2003 | 15.06 | 15.15 | 14.78 | 14.92 | 360,286 | -0.05(-0.32%) |
Mar 14, 2003 | 15.23 | 15.24 | 14.87 | 14.97 | 471,855 | -0.23(-1.53%) |
Mar 13, 2003 | 15.57 | 15.62 | 15.10 | 15.20 | 389,520 | -0.29(-1.89%) |
Mar 12, 2003 | 15.63 | 15.65 | 15.39 | 15.50 | 688,827 | -0.13(-0.84%) |
Mar 11, 2003 | 15.76 | 15.85 | 15.60 | 15.63 | 421,609 | -0.05(-0.31%) |
Mar 10, 2003 | 15.52 | 15.80 | 15.50 | 15.67 | 537,403 | +0.14(+0.93%) |
Mar 07, 2003 | 15.69 | 15.70 | 15.46 | 15.53 | 351,722 | -0.15(-0.98%) |
Mar 06, 2003 | 15.60 | 15.72 | 15.52 | 15.68 | 498,006 | +0.10(+0.62%) |
Mar 05, 2003 | 15.70 | 15.81 | 15.59 | 15.59 | 540,829 | -0.11(-0.70%) |
Mar 04, 2003 | 15.50 | 15.72 | 15.50 | 15.70 | 359,715 | +0.16(+1.01%) |