Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.31 | 17.43 | 17.24 | 17.36 | 890,718 | +0.24(+1.40%) |
May 29, 2003 | 17.48 | 17.53 | 16.96 | 17.12 | 447,699 | -0.24(-1.40%) |
May 28, 2003 | 17.56 | 17.58 | 17.34 | 17.36 | 333,824 | -0.20(-1.11%) |
May 27, 2003 | 17.31 | 17.56 | 17.21 | 17.56 | 1,027,056 | +0.29(+1.69%) |
May 23, 2003 | 16.79 | 17.39 | 16.78 | 17.26 | 1,480,995 | +0.66(+3.96%) |
May 22, 2003 | 16.46 | 16.67 | 16.35 | 16.61 | 319,161 | +0.29(+1.79%) |
May 21, 2003 | 16.33 | 16.37 | 16.23 | 16.31 | 123,546 | -0.08(-0.47%) |
May 20, 2003 | 16.42 | 16.47 | 16.24 | 16.39 | 541,294 | +0.08(+0.47%) |
May 19, 2003 | 16.49 | 16.49 | 16.25 | 16.31 | 283,906 | -0.18(-1.07%) |
May 16, 2003 | 16.30 | 16.51 | 16.22 | 16.49 | 568,437 | +0.28(+1.70%) |
May 15, 2003 | 15.99 | 16.22 | 15.98 | 16.22 | 153,496 | +0.25(+1.57%) |
May 14, 2003 | 15.99 | 15.99 | 15.80 | 15.97 | 124,170 | +0.04(+0.24%) |
May 13, 2003 | 15.84 | 15.98 | 15.81 | 15.93 | 130,721 | +0.01(+0.04%) |
May 12, 2003 | 15.79 | 15.93 | 15.74 | 15.92 | 796,810 | +0.10(+0.65%) |
May 09, 2003 | 15.77 | 15.85 | 15.67 | 15.82 | 167,536 | +0.11(+0.71%) |
May 08, 2003 | 15.73 | 15.74 | 15.61 | 15.71 | 603,067 | +0.01(+0.08%) |
May 07, 2003 | 15.82 | 15.82 | 15.63 | 15.69 | 95,467 | -0.09(-0.55%) |
May 06, 2003 | 15.73 | 15.82 | 15.69 | 15.78 | 145,385 | +0.04(+0.22%) |
May 05, 2003 | 15.75 | 15.80 | 15.61 | 15.74 | 82,988 | +0.07(+0.43%) |
May 02, 2003 | 15.60 | 15.70 | 15.56 | 15.68 | 89,227 | +0.07(+0.47%) |
May 01, 2003 | 15.71 | 15.73 | 15.45 | 15.60 | 305,433 | -0.11(-0.69%) |
Apr 30, 2003 | 15.71 | 15.85 | 15.64 | 15.71 | 100,147 | -0.04(-0.26%) |
Apr 29, 2003 | 15.85 | 15.86 | 15.68 | 15.75 | 97,339 | -0.02(-0.12%) |
Apr 28, 2003 | 15.55 | 15.80 | 15.55 | 15.77 | 175,959 | +0.30(+1.97%) |
Apr 25, 2003 | 15.66 | 15.67 | 15.47 | 15.47 | 105,763 | -0.12(-0.76%) |
Apr 24, 2003 | 15.49 | 15.69 | 15.48 | 15.59 | 105,763 | +0.12(+0.79%) |
Apr 23, 2003 | 15.44 | 15.51 | 15.29 | 15.47 | 737,845 | +0.03(+0.19%) |
Apr 22, 2003 | 15.17 | 15.45 | 15.15 | 15.44 | 137,585 | +0.18(+1.20%) |
Apr 21, 2003 | 15.21 | 15.31 | 15.11 | 15.25 | 110,130 | -0.01(-0.08%) |
Apr 17, 2003 | 15.15 | 15.27 | 15.08 | 15.27 | 88,291 | +0.19(+1.28%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.07 | 15.07 | 102,331 | -0.12(-0.80%) |
Apr 15, 2003 | 14.94 | 15.20 | 14.94 | 15.20 | 95,467 | +0.21(+1.43%) |
Apr 14, 2003 | 14.86 | 14.99 | 14.86 | 14.98 | 46,485 | +0.15(+1.04%) |
Apr 11, 2003 | 15.01 | 15.01 | 14.78 | 14.83 | 117,618 | -0.10(-0.69%) |
Apr 10, 2003 | 14.86 | 14.93 | 14.77 | 14.93 | 124,794 | +0.13(+0.87%) |
Apr 09, 2003 | 14.95 | 15.01 | 14.75 | 14.80 | 168,472 | -0.07(-0.47%) |
Apr 08, 2003 | 15.00 | 15.01 | 14.79 | 14.87 | 69,884 | -0.02(-0.11%) |
Apr 07, 2003 | 15.23 | 15.23 | 14.85 | 14.89 | 177,831 | -0.01(-0.06%) |
Apr 04, 2003 | 14.70 | 14.90 | 14.69 | 14.90 | 701,967 | +0.12(+0.82%) |
Apr 03, 2003 | 14.95 | 14.95 | 14.70 | 14.78 | 58,029 | +0.01(+0.07%) |
Apr 02, 2003 | 14.93 | 14.93 | 14.77 | 14.77 | 117,306 | -0.00(-0.02%) |
Apr 01, 2003 | 14.74 | 14.78 | 14.60 | 14.77 | 50,229 | +0.11(+0.77%) |
Mar 31, 2003 | 14.57 | 14.85 | 14.56 | 14.66 | 102,019 | -0.09(-0.59%) |
Mar 28, 2003 | 14.74 | 14.78 | 14.63 | 14.74 | 174,087 | +0.08(+0.55%) |
Mar 27, 2003 | 14.68 | 14.82 | 14.57 | 14.66 | 602,443 | +0.00(+0.00%) |
Mar 26, 2003 | 14.94 | 14.94 | 14.61 | 14.66 | 99,211 | -0.03(-0.17%) |
Mar 25, 2003 | 14.55 | 14.86 | 14.55 | 14.69 | 265,187 | +0.15(+1.06%) |
Mar 24, 2003 | 14.66 | 14.74 | 14.51 | 14.54 | 73,940 | -0.29(-1.92%) |
Mar 21, 2003 | 14.79 | 14.92 | 14.68 | 14.82 | 1,225,166 | +0.21(+1.43%) |
Mar 20, 2003 | 14.57 | 14.71 | 14.51 | 14.61 | 681,064 | +0.04(+0.31%) |
Mar 19, 2003 | 14.63 | 14.64 | 14.47 | 14.57 | 190,935 | +0.04(+0.26%) |
Mar 18, 2003 | 14.58 | 14.59 | 14.44 | 14.53 | 761,244 | +0.10(+0.67%) |
Mar 17, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 136,025 | +0.26(+1.81%) |
Mar 14, 2003 | 14.10 | 14.23 | 14.06 | 14.18 | 84,236 | +0.08(+0.55%) |
Mar 13, 2003 | 14.14 | 14.14 | 13.93 | 14.10 | 148,505 | +0.18(+1.31%) |
Mar 12, 2003 | 13.91 | 14.02 | 13.78 | 13.92 | 521,639 | +0.02(+0.16%) |
Mar 11, 2003 | 13.97 | 14.10 | 13.86 | 13.89 | 62,397 | -0.03(-0.23%) |
Mar 10, 2003 | 14.15 | 14.15 | 13.91 | 13.93 | 203,726 | -0.23(-1.65%) |
Mar 07, 2003 | 14.14 | 14.27 | 14.06 | 14.16 | 665,465 | -0.18(-1.23%) |
Mar 06, 2003 | 14.30 | 14.36 | 14.17 | 14.34 | 112,938 | +0.07(+0.47%) |
Mar 05, 2003 | 14.26 | 14.27 | 14.12 | 14.27 | 104,203 | +0.12(+0.84%) |
Mar 04, 2003 | 14.15 | 14.27 | 14.11 | 14.15 | 156,616 | -0.12(-0.81%) |