Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.73 | 17.88 | 17.73 | 17.84 | 90,973 | +0.22(+1.23%) |
May 29, 2003 | 17.69 | 17.84 | 17.61 | 17.62 | 306,428 | +0.01(+0.07%) |
May 28, 2003 | 17.48 | 17.72 | 17.47 | 17.61 | 58,874 | +0.05(+0.29%) |
May 27, 2003 | 17.06 | 17.56 | 17.06 | 17.56 | 159,555 | +0.31(+1.82%) |
May 23, 2003 | 17.12 | 17.24 | 17.12 | 17.24 | 112,424 | +0.16(+0.93%) |
May 22, 2003 | 17.00 | 17.08 | 17.00 | 17.08 | 25,992 | +0.21(+1.25%) |
May 21, 2003 | 16.73 | 16.92 | 16.73 | 16.87 | 29,123 | -0.08(-0.45%) |
May 20, 2003 | 16.94 | 17.07 | 16.85 | 16.95 | 38,988 | +0.12(+0.72%) |
May 19, 2003 | 17.42 | 17.42 | 16.83 | 16.83 | 406,796 | -0.80(-4.53%) |
May 16, 2003 | 17.52 | 17.63 | 17.44 | 17.63 | 331,324 | +0.29(+1.66%) |
May 15, 2003 | 17.31 | 17.38 | 17.28 | 17.34 | 790,731 | +0.15(+0.89%) |
May 14, 2003 | 17.33 | 17.33 | 17.10 | 17.19 | 154,544 | +0.01(+0.04%) |
May 13, 2003 | 17.17 | 17.26 | 17.16 | 17.18 | 177,875 | -0.15(-0.85%) |
May 12, 2003 | 17.12 | 17.33 | 17.12 | 17.33 | 41,337 | +0.11(+0.63%) |
May 09, 2003 | 16.92 | 17.22 | 16.92 | 17.22 | 111,798 | +0.40(+2.39%) |
May 08, 2003 | 16.95 | 17.08 | 16.78 | 16.82 | 431,379 | -0.38(-2.23%) |
May 07, 2003 | 17.35 | 17.35 | 17.17 | 17.20 | 86,745 | -0.36(-2.07%) |
May 06, 2003 | 17.21 | 17.68 | 17.20 | 17.56 | 779,144 | +0.39(+2.27%) |
May 05, 2003 | 17.06 | 17.19 | 17.06 | 17.17 | 121,976 | +0.34(+2.05%) |
May 02, 2003 | 16.48 | 16.83 | 16.48 | 16.83 | 2,626,325 | +0.19(+1.11%) |
May 01, 2003 | 16.59 | 16.64 | 16.40 | 16.64 | 249,589 | +0.02(+0.12%) |
Apr 30, 2003 | 16.76 | 16.76 | 16.57 | 16.62 | 954,201 | +0.09(+0.54%) |
Apr 29, 2003 | 16.78 | 16.79 | 16.45 | 16.53 | 164,722 | -0.10(-0.61%) |
Apr 28, 2003 | 16.25 | 16.64 | 16.25 | 16.64 | 41,493 | +0.54(+3.37%) |
Apr 25, 2003 | 16.22 | 16.22 | 16.06 | 16.09 | 83,144 | -0.38(-2.29%) |
Apr 24, 2003 | 16.53 | 16.53 | 16.35 | 16.47 | 75,158 | -0.19(-1.15%) |
Apr 23, 2003 | 16.64 | 16.69 | 16.50 | 16.66 | 131,371 | -0.04(-0.23%) |
Apr 22, 2003 | 16.13 | 16.71 | 16.13 | 16.70 | 189,305 | +0.43(+2.63%) |
Apr 21, 2003 | 16.25 | 16.30 | 16.23 | 16.27 | 13,152 | -0.04(-0.27%) |
Apr 17, 2003 | 16.14 | 16.32 | 16.13 | 16.32 | 55,429 | +0.43(+2.73%) |
Apr 16, 2003 | 16.09 | 16.09 | 15.88 | 15.88 | 50,105 | -0.21(-1.31%) |
Apr 15, 2003 | 15.88 | 16.09 | 15.87 | 16.09 | 156,893 | +0.24(+1.53%) |
Apr 14, 2003 | 15.62 | 15.86 | 15.58 | 15.85 | 86,119 | +0.36(+2.31%) |
Apr 11, 2003 | 15.66 | 15.66 | 15.42 | 15.49 | 99,898 | +0.05(+0.33%) |
Apr 10, 2003 | 15.53 | 15.56 | 15.38 | 15.44 | 120,410 | -0.11(-0.74%) |
Apr 09, 2003 | 15.75 | 15.85 | 15.56 | 15.56 | 272,606 | +0.01(+0.08%) |
Apr 08, 2003 | 15.63 | 15.68 | 15.51 | 15.54 | 187,740 | +0.00(+0.00%) |
Apr 07, 2003 | 15.78 | 15.82 | 15.49 | 15.54 | 223,127 | +0.29(+1.88%) |
Apr 04, 2003 | 15.18 | 15.30 | 15.17 | 15.26 | 225,006 | +0.38(+2.58%) |
Apr 03, 2003 | 15.01 | 15.05 | 14.84 | 14.87 | 234,557 | -0.08(-0.56%) |
Apr 02, 2003 | 14.84 | 15.01 | 14.83 | 14.96 | 658,107 | +0.54(+3.77%) |
Apr 01, 2003 | 14.31 | 14.48 | 14.24 | 14.41 | 145,933 | +0.29(+2.08%) |
Mar 31, 2003 | 14.25 | 14.43 | 14.14 | 14.12 | 86,119 | -0.49(-3.37%) |
Mar 28, 2003 | 14.47 | 14.72 | 14.47 | 14.61 | 60,283 | -0.06(-0.44%) |
Mar 27, 2003 | 14.44 | 14.75 | 14.44 | 14.68 | 153,448 | -0.20(-1.37%) |
Mar 26, 2003 | 14.93 | 14.98 | 14.75 | 14.88 | 204,337 | +0.03(+0.17%) |
Mar 25, 2003 | 14.56 | 14.96 | 14.56 | 14.86 | 60,596 | +0.44(+3.06%) |
Mar 24, 2003 | 14.72 | 14.82 | 14.38 | 14.41 | 210,444 | -0.99(-6.43%) |
Mar 21, 2003 | 15.07 | 15.40 | 15.05 | 15.40 | 739,686 | +0.70(+4.78%) |
Mar 20, 2003 | 14.68 | 14.74 | 14.52 | 14.70 | 203,084 | -0.16(-1.07%) |
Mar 19, 2003 | 14.85 | 14.94 | 14.71 | 14.86 | 261,332 | +0.11(+0.74%) |
Mar 18, 2003 | 14.81 | 14.81 | 14.42 | 14.75 | 276,834 | -0.08(-0.56%) |
Mar 17, 2003 | 13.97 | 14.88 | 13.97 | 14.84 | 564,629 | +0.78(+5.54%) |
Mar 14, 2003 | 14.11 | 14.33 | 13.94 | 14.06 | 1,250,765 | +0.19(+1.38%) |
Mar 13, 2003 | 13.53 | 13.99 | 13.44 | 13.87 | 1,187,036 | +0.75(+5.70%) |
Mar 12, 2003 | 13.25 | 13.25 | 12.93 | 13.12 | 487,435 | -0.54(-3.93%) |
Mar 11, 2003 | 13.67 | 13.75 | 13.56 | 13.65 | 70,617 | +0.11(+0.80%) |
Mar 10, 2003 | 13.87 | 13.88 | 13.55 | 13.55 | 218,273 | -0.60(-4.24%) |
Mar 07, 2003 | 14.10 | 14.20 | 14.02 | 14.15 | 57,778 | -0.13(-0.89%) |
Mar 06, 2003 | 14.38 | 14.48 | 14.23 | 14.27 | 854,459 | -0.42(-2.87%) |
Mar 05, 2003 | 14.54 | 14.71 | 14.54 | 14.70 | 19,415 | +0.01(+0.09%) |
Mar 04, 2003 | 14.57 | 14.68 | 14.57 | 14.68 | 34,291 | -0.17(-1.12%) |
Mar 03, 2003 | 15.03 | 15.04 | 14.83 | 14.85 | 343,537 | +0.10(+0.69%) |
Feb 28, 2003 | 14.73 | 14.82 | 14.70 | 14.75 | 635,403 | +0.38(+2.62%) |
Feb 27, 2003 | 14.32 | 14.47 | 14.19 | 14.37 | 24,583 | +0.17(+1.21%) |
Feb 26, 2003 | 14.24 | 14.37 | 14.19 | 14.20 | 142,175 | -0.42(-2.84%) |
Feb 25, 2003 | 14.48 | 14.61 | 14.26 | 14.61 | 820,168 | -0.30(-2.01%) |
Feb 24, 2003 | 14.94 | 14.96 | 14.89 | 14.91 | 37,735 | -0.43(-2.83%) |
Feb 21, 2003 | 15.03 | 15.35 | 15.03 | 15.35 | 267,282 | +0.29(+1.95%) |
Feb 20, 2003 | 15.07 | 15.08 | 15.00 | 15.05 | 2,505 | -0.26(-1.67%) |
Feb 19, 2003 | 15.44 | 15.45 | 15.31 | 15.31 | 110,076 | -0.24(-1.56%) |
Feb 18, 2003 | 15.55 | 15.65 | 15.49 | 15.55 | 240,664 | +0.31(+2.05%) |
Feb 14, 2003 | 14.89 | 15.33 | 14.87 | 15.24 | 39,771 | +0.42(+2.84%) |
Feb 13, 2003 | 14.73 | 14.89 | 14.66 | 14.82 | 128,865 | +0.26(+1.75%) |
Feb 12, 2003 | 14.70 | 14.70 | 14.56 | 14.56 | 158,929 | -0.27(-1.81%) |
Feb 11, 2003 | 14.87 | 15.01 | 14.83 | 14.83 | 39,614 | +0.10(+0.65%) |
Feb 10, 2003 | 14.75 | 14.75 | 14.64 | 14.73 | 239,881 | -0.01(-0.09%) |
Feb 07, 2003 | 14.89 | 14.89 | 14.64 | 14.75 | 138,730 | -0.24(-1.58%) |
Feb 06, 2003 | 15.01 | 15.03 | 14.89 | 14.98 | 222,814 | -0.28(-1.84%) |
Feb 05, 2003 | 15.28 | 15.48 | 15.21 | 15.26 | 436,859 | -0.01(-0.08%) |
Feb 04, 2003 | 15.19 | 15.29 | 15.18 | 15.28 | 447,976 | -0.37(-2.37%) |
Feb 03, 2003 | 15.62 | 15.65 | 15.62 | 15.65 | 9,394 | +0.12(+0.74%) |
Jan 31, 2003 | 15.49 | 15.54 | 15.46 | 15.53 | 11,117 | +0.39(+2.57%) |
Jan 30, 2003 | 15.29 | 15.31 | 15.14 | 15.14 | 36,326 | -0.29(-1.86%) |
Jan 29, 2003 | 14.97 | 15.47 | 14.97 | 15.43 | 304,079 | +0.34(+2.24%) |
Jan 28, 2003 | 14.98 | 15.11 | 14.86 | 15.09 | 70,461 | +0.18(+1.20%) |
Jan 27, 2003 | 15.16 | 15.16 | 14.80 | 14.91 | 89,407 | -0.45(-2.95%) |
Jan 24, 2003 | 15.64 | 15.64 | 15.37 | 15.37 | 34,447 | -0.36(-2.27%) |
Jan 23, 2003 | 15.74 | 15.74 | 15.58 | 15.72 | 74,219 | +0.15(+0.94%) |
Jan 22, 2003 | 15.52 | 15.58 | 15.52 | 15.58 | 6,106 | -0.24(-1.53%) |
Jan 21, 2003 | 16.00 | 16.00 | 15.81 | 15.82 | 67,642 | -0.40(-2.44%) |
Jan 17, 2003 | 16.27 | 16.27 | 16.16 | 16.22 | 417,287 | -0.49(-2.94%) |
Jan 16, 2003 | 16.76 | 16.76 | 16.66 | 16.71 | 32,881 | -0.15(-0.91%) |
Jan 15, 2003 | 16.95 | 16.95 | 16.86 | 16.86 | 24,426 | -0.15(-0.86%) |
Jan 14, 2003 | 16.94 | 17.01 | 16.94 | 17.01 | 9,394 | +0.10(+0.57%) |
Jan 13, 2003 | 16.82 | 16.91 | 16.82 | 16.91 | 14,092 | +0.22(+1.30%) |
Jan 10, 2003 | 16.69 | 16.69 | 16.69 | 16.69 | 1,565 | +0.14(+0.85%) |
Jan 09, 2003 | 16.55 | 16.55 | 16.55 | 16.55 | 1,565 | +0.11(+0.70%) |
Jan 08, 2003 | 16.36 | 16.44 | 16.29 | 16.44 | 62,632 | -0.63(-3.67%) |
Jan 07, 2003 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 16.92 | 17.06 | 16.92 | 17.06 | 109,606 | +0.41(+2.45%) |
Jan 03, 2003 | 16.66 | 16.66 | 16.60 | 16.66 | 87,841 | -0.02(-0.11%) |
Jan 02, 2003 | 16.41 | 16.71 | 16.41 | 16.68 | 58,247 | +0.67(+4.19%) |
Dec 31, 2002 | 16.02 | 16.02 | 15.94 | 16.00 | 9,551 | +0.00(+0.00%) |
Dec 30, 2002 | 15.89 | 16.12 | 15.87 | 16.00 | 161,277 | +0.33(+2.12%) |
Dec 27, 2002 | 15.76 | 15.77 | 15.62 | 15.67 | 128,239 | -0.63(-3.88%) |
Dec 26, 2002 | 16.21 | 16.38 | 16.21 | 16.30 | 14,561 | +0.24(+1.51%) |
Dec 24, 2002 | 16.11 | 16.11 | 16.06 | 16.06 | 7,829 | +0.01(+0.04%) |
Dec 23, 2002 | 16.03 | 16.06 | 16.03 | 16.06 | 1,878 | -0.15(-0.91%) |
Dec 20, 2002 | 15.90 | 16.20 | 15.90 | 16.20 | 162,843 | +0.57(+3.64%) |
Dec 19, 2002 | 15.75 | 15.77 | 15.63 | 15.63 | 21,921 | -0.29(-1.84%) |
Dec 18, 2002 | 16.12 | 16.12 | 15.93 | 15.93 | 46,034 | -0.40(-2.46%) |
Dec 17, 2002 | 16.64 | 16.64 | 16.33 | 16.33 | 11,117 | -0.23(-1.39%) |
Dec 16, 2002 | 16.40 | 16.56 | 16.39 | 16.56 | 71,087 | +0.73(+4.60%) |
Dec 13, 2002 | 15.90 | 15.90 | 15.83 | 15.83 | 12,526 | -0.19(-1.20%) |
Dec 12, 2002 | 15.97 | 16.02 | 15.97 | 16.02 | 4,697 | -0.14(-0.87%) |
Dec 11, 2002 | 16.10 | 16.16 | 16.10 | 16.16 | 4,697 | +0.09(+0.56%) |
Dec 10, 2002 | 15.82 | 16.11 | 15.82 | 16.07 | 41,807 | +0.39(+2.48%) |
Dec 09, 2002 | 16.16 | 16.16 | 15.69 | 15.69 | 152,039 | -0.64(-3.91%) |
Dec 06, 2002 | 15.93 | 16.35 | 15.93 | 16.32 | 152,039 | +0.17(+1.03%) |
Dec 05, 2002 | 16.41 | 16.41 | 16.09 | 16.16 | 10,960 | -0.53(-3.18%) |
Dec 04, 2002 | 16.43 | 16.69 | 16.43 | 16.69 | 78,916 | +0.19(+1.12%) |
Dec 03, 2002 | 16.52 | 16.53 | 16.41 | 16.50 | 43,999 | -0.38(-2.27%) |
Dec 02, 2002 | 16.99 | 17.03 | 16.83 | 16.89 | 103,499 | +0.04(+0.23%) |
Nov 27, 2002 | 16.69 | 16.87 | 16.69 | 16.85 | 75,941 | +0.79(+4.93%) |
Nov 26, 2002 | 16.31 | 16.31 | 16.06 | 16.06 | 257,418 | -0.74(-4.41%) |
Nov 25, 2002 | 16.71 | 16.80 | 16.71 | 16.80 | 46,504 | -0.14(-0.83%) |
Nov 22, 2002 | 16.90 | 16.96 | 16.90 | 16.94 | 39,458 | +0.03(+0.15%) |
Nov 21, 2002 | 16.72 | 16.95 | 16.72 | 16.91 | 533,939 | +0.43(+2.60%) |
Nov 20, 2002 | 16.03 | 16.48 | 16.03 | 16.48 | 42,433 | +0.18(+1.10%) |
Nov 19, 2002 | 16.40 | 16.53 | 16.30 | 16.30 | 61,066 | -0.10(-0.58%) |
Nov 18, 2002 | 16.67 | 16.67 | 16.40 | 16.40 | 93,948 | -0.09(-0.54%) |
Nov 15, 2002 | 16.26 | 16.49 | 16.19 | 16.49 | 66,546 | +0.17(+1.06%) |
Nov 14, 2002 | 16.15 | 16.34 | 16.15 | 16.32 | 12,213 | +0.63(+4.03%) |
Nov 13, 2002 | 15.43 | 15.69 | 15.43 | 15.69 | 31,316 | -0.09(-0.57%) |
Nov 12, 2002 | 15.67 | 15.81 | 15.67 | 15.77 | 50,105 | +0.14(+0.90%) |
Nov 11, 2002 | 15.63 | 15.71 | 15.56 | 15.63 | 174,587 | -0.18(-1.13%) |
Nov 08, 2002 | 15.99 | 16.07 | 15.81 | 15.81 | 72,027 | -0.13(-0.84%) |
Nov 07, 2002 | 16.08 | 16.13 | 15.90 | 15.95 | 144,523 | -0.70(-4.18%) |
Nov 06, 2002 | 16.54 | 16.64 | 16.33 | 16.64 | 99,115 | -0.08(-0.50%) |
Nov 05, 2002 | 16.75 | 16.75 | 16.66 | 16.73 | 40,710 | +0.50(+3.07%) |
Nov 04, 2002 | 16.49 | 16.50 | 16.23 | 16.23 | 12,839 | +0.26(+1.64%) |
Nov 01, 2002 | 15.62 | 15.99 | 15.62 | 15.97 | 304,079 | +0.22(+1.42%) |
Oct 31, 2002 | 15.89 | 15.98 | 15.69 | 15.74 | 75,941 | +0.13(+0.86%) |
Oct 30, 2002 | 15.49 | 15.62 | 15.49 | 15.61 | 12,839 | +0.41(+2.69%) |
Oct 29, 2002 | 15.03 | 15.24 | 14.94 | 15.20 | 109,762 | -0.40(-2.54%) |
Oct 28, 2002 | 15.79 | 15.84 | 15.60 | 15.60 | 36,796 | +0.24(+1.54%) |
Oct 25, 2002 | 15.36 | 15.36 | 15.36 | 15.36 | 782 | +0.17(+1.14%) |
Oct 24, 2002 | 15.47 | 15.47 | 15.16 | 15.19 | 96,923 | -0.06(-0.42%) |
Oct 23, 2002 | 15.22 | 15.25 | 14.90 | 15.25 | 136,538 | -0.40(-2.53%) |
Oct 22, 2002 | 15.70 | 15.70 | 15.65 | 15.65 | 3,288 | -0.32(-2.00%) |