Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.63 | 17.82 | 17.10 | 17.80 | 44,110 | +0.26(+1.48%) |
May 29, 2003 | 17.65 | 17.76 | 17.47 | 17.54 | 94,086 | -0.05(-0.27%) |
May 28, 2003 | 17.64 | 17.72 | 17.55 | 17.59 | 285,572 | +0.00(+0.00%) |
May 27, 2003 | 17.24 | 17.59 | 17.16 | 17.59 | 136,666 | +0.36(+2.07%) |
May 23, 2003 | 17.18 | 17.27 | 17.08 | 17.23 | 44,620 | +0.04(+0.21%) |
May 22, 2003 | 17.04 | 17.25 | 17.04 | 17.19 | 81,592 | +0.19(+1.11%) |
May 21, 2003 | 16.88 | 17.01 | 16.87 | 17.01 | 65,273 | +0.04(+0.25%) |
May 20, 2003 | 17.04 | 17.06 | 16.77 | 16.96 | 315,149 | +0.01(+0.07%) |
May 19, 2003 | 17.35 | 17.35 | 16.95 | 16.95 | 377,363 | -0.43(-2.48%) |
May 16, 2003 | 17.41 | 17.43 | 17.26 | 17.38 | 119,073 | -0.03(-0.18%) |
May 15, 2003 | 17.35 | 17.43 | 17.29 | 17.41 | 125,193 | +0.12(+0.68%) |
May 14, 2003 | 17.45 | 17.45 | 17.23 | 17.30 | 249,621 | -0.03(-0.18%) |
May 13, 2003 | 17.35 | 17.42 | 17.24 | 17.33 | 124,683 | -0.04(-0.25%) |
May 12, 2003 | 17.06 | 17.40 | 17.06 | 17.37 | 73,432 | +0.25(+1.44%) |
May 09, 2003 | 16.96 | 17.16 | 16.95 | 17.12 | 44,365 | +0.22(+1.28%) |
May 08, 2003 | 16.88 | 17.04 | 16.88 | 16.91 | 57,624 | -0.18(-1.03%) |
May 07, 2003 | 17.04 | 17.23 | 17.03 | 17.08 | 137,941 | -0.03(-0.16%) |
May 06, 2003 | 17.09 | 17.24 | 17.08 | 17.11 | 81,082 | +0.05(+0.32%) |
May 05, 2003 | 17.13 | 17.13 | 16.99 | 17.06 | 139,471 | +0.03(+0.16%) |
May 02, 2003 | 16.80 | 17.07 | 16.80 | 17.03 | 64,763 | +0.23(+1.35%) |
May 01, 2003 | 16.79 | 16.84 | 16.54 | 16.80 | 69,353 | +0.02(+0.14%) |
Apr 30, 2003 | 16.73 | 16.88 | 16.70 | 16.78 | 71,648 | -0.04(-0.21%) |
Apr 29, 2003 | 16.82 | 16.90 | 16.69 | 16.81 | 122,643 | +0.07(+0.42%) |
Apr 28, 2003 | 16.52 | 16.80 | 16.50 | 16.74 | 274,608 | +0.31(+1.89%) |
Apr 25, 2003 | 16.67 | 16.67 | 16.43 | 16.43 | 73,942 | -0.25(-1.51%) |
Apr 24, 2003 | 16.64 | 16.77 | 16.60 | 16.68 | 155,790 | -0.13(-0.77%) |
Apr 23, 2003 | 16.72 | 16.83 | 16.65 | 16.81 | 145,336 | +0.11(+0.68%) |
Apr 22, 2003 | 16.24 | 16.70 | 16.23 | 16.70 | 95,615 | +0.39(+2.38%) |
Apr 21, 2003 | 16.37 | 16.41 | 16.29 | 16.31 | 83,886 | +0.00(+0.00%) |
Apr 17, 2003 | 16.08 | 16.35 | 16.07 | 16.31 | 143,296 | +0.23(+1.41%) |
Apr 16, 2003 | 16.41 | 16.41 | 16.07 | 16.08 | 151,455 | -0.17(-1.04%) |
Apr 15, 2003 | 16.15 | 16.29 | 16.12 | 16.25 | 138,451 | +0.08(+0.51%) |
Apr 14, 2003 | 15.97 | 16.17 | 15.92 | 16.17 | 84,396 | +0.32(+2.00%) |
Apr 11, 2003 | 16.12 | 16.13 | 15.84 | 15.85 | 146,101 | -0.09(-0.57%) |
Apr 10, 2003 | 15.86 | 15.94 | 15.75 | 15.94 | 62,469 | +0.12(+0.74%) |
Apr 09, 2003 | 16.11 | 16.21 | 15.82 | 15.82 | 100,715 | -0.19(-1.20%) |
Apr 08, 2003 | 16.10 | 16.11 | 15.97 | 16.02 | 71,393 | -0.06(-0.39%) |
Apr 07, 2003 | 16.47 | 16.53 | 16.08 | 16.08 | 496,947 | +0.00(+0.02%) |
Apr 04, 2003 | 16.13 | 16.15 | 15.99 | 16.08 | 120,093 | +0.05(+0.34%) |
Apr 03, 2003 | 16.16 | 16.18 | 16.02 | 16.02 | 189,191 | -0.07(-0.46%) |
Apr 02, 2003 | 16.03 | 16.15 | 16.01 | 16.10 | 137,686 | +0.44(+2.81%) |
Apr 01, 2003 | 15.59 | 15.75 | 15.55 | 15.66 | 65,273 | -0.01(-0.08%) |
Mar 31, 2003 | 15.62 | 15.70 | 15.44 | 15.67 | 39,776 | -0.14(-0.89%) |
Mar 28, 2003 | 15.79 | 15.89 | 15.72 | 15.81 | 123,153 | -0.06(-0.37%) |
Mar 27, 2003 | 15.73 | 15.94 | 15.66 | 15.87 | 92,301 | -0.09(-0.57%) |
Mar 26, 2003 | 15.85 | 16.00 | 15.85 | 15.96 | 113,719 | +0.00(+0.02%) |
Mar 25, 2003 | 15.76 | 16.06 | 15.76 | 15.95 | 80,827 | +0.14(+0.89%) |
Mar 24, 2003 | 15.94 | 16.05 | 15.76 | 15.81 | 242,481 | -0.52(-3.17%) |
Mar 21, 2003 | 16.16 | 16.35 | 16.05 | 16.33 | 286,847 | +0.32(+1.98%) |
Mar 20, 2003 | 15.87 | 16.06 | 15.67 | 16.01 | 155,535 | +0.06(+0.37%) |
Mar 19, 2003 | 15.87 | 15.96 | 15.74 | 15.95 | 114,993 | +0.16(+0.99%) |
Mar 18, 2003 | 15.84 | 15.84 | 15.66 | 15.80 | 239,932 | +0.07(+0.42%) |
Mar 17, 2003 | 15.16 | 15.78 | 15.15 | 15.73 | 398,271 | +0.54(+3.54%) |
Mar 14, 2003 | 15.29 | 15.38 | 15.17 | 15.19 | 270,274 | -0.01(-0.05%) |
Mar 13, 2003 | 14.98 | 15.20 | 14.85 | 15.20 | 43,345 | +0.52(+3.53%) |
Mar 12, 2003 | 14.67 | 14.68 | 14.45 | 14.68 | 324,328 | +0.01(+0.05%) |
Mar 11, 2003 | 14.84 | 14.92 | 14.64 | 14.68 | 103,520 | -0.12(-0.82%) |
Mar 10, 2003 | 15.02 | 15.02 | 14.78 | 14.80 | 67,568 | -0.36(-2.38%) |
Mar 07, 2003 | 14.85 | 15.19 | 14.85 | 15.16 | 83,377 | +0.04(+0.29%) |
Mar 06, 2003 | 15.18 | 15.18 | 15.08 | 15.12 | 39,011 | -0.11(-0.75%) |
Mar 05, 2003 | 15.08 | 15.23 | 15.04 | 15.23 | 33,911 | +0.11(+0.70%) |
Mar 04, 2003 | 15.34 | 15.34 | 15.12 | 15.12 | 32,126 | -0.20(-1.28%) |