Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.95 | 16.00 | 15.85 | 15.94 | 14,331 | -0.03(-0.16%) |
May 29, 2003 | 16.09 | 16.09 | 15.96 | 15.96 | 540 | -0.05(-0.30%) |
May 28, 2003 | 16.02 | 16.04 | 15.83 | 16.01 | 3,244 | +0.13(+0.84%) |
May 27, 2003 | 15.74 | 15.98 | 15.60 | 15.88 | 15,413 | +0.08(+0.49%) |
May 23, 2003 | 15.74 | 15.80 | 15.59 | 15.80 | 85,450 | -0.08(-0.51%) |
May 22, 2003 | 15.72 | 15.89 | 15.72 | 15.88 | 8,382 | +0.40(+2.58%) |
May 21, 2003 | 15.56 | 15.65 | 15.48 | 15.48 | 4,056 | +0.15(+0.96%) |
May 20, 2003 | 15.60 | 15.60 | 15.34 | 15.34 | 54,082 | -0.24(-1.52%) |
May 19, 2003 | 16.22 | 16.22 | 15.57 | 15.57 | 11,086 | -0.72(-4.45%) |
May 16, 2003 | 16.22 | 16.30 | 16.07 | 16.30 | 17,847 | +0.13(+0.80%) |
May 15, 2003 | 16.01 | 16.17 | 16.01 | 16.17 | 3,785 | +0.09(+0.57%) |
May 14, 2003 | 16.10 | 16.10 | 16.04 | 16.08 | 2,163 | +0.03(+0.21%) |
May 13, 2003 | 16.05 | 16.08 | 15.93 | 16.04 | 5,949 | +0.09(+0.56%) |
May 12, 2003 | 15.89 | 16.05 | 15.89 | 15.95 | 16,224 | +0.05(+0.33%) |
May 09, 2003 | 15.80 | 15.93 | 15.79 | 15.90 | 5,949 | +0.28(+1.80%) |
May 08, 2003 | 15.70 | 15.83 | 15.62 | 15.62 | 93,292 | -0.25(-1.56%) |
May 07, 2003 | 15.79 | 15.99 | 15.79 | 15.87 | 12,979 | -0.06(-0.37%) |
May 06, 2003 | 15.90 | 15.94 | 15.89 | 15.93 | 4,597 | -0.03(-0.16%) |
May 05, 2003 | 15.96 | 16.00 | 15.90 | 15.95 | 6,760 | +0.20(+1.24%) |
May 02, 2003 | 15.72 | 15.86 | 15.72 | 15.76 | 3,244 | +0.14(+0.90%) |
May 01, 2003 | 15.41 | 15.67 | 15.41 | 15.62 | 3,244 | +0.06(+0.40%) |
Apr 30, 2003 | 15.48 | 15.55 | 15.36 | 15.55 | 2,433 | +0.19(+1.23%) |
Apr 29, 2003 | 15.43 | 15.46 | 15.37 | 15.37 | 6,219 | -0.08(-0.50%) |
Apr 28, 2003 | 15.16 | 15.44 | 15.16 | 15.44 | 5,949 | +0.19(+1.24%) |
Apr 25, 2003 | 15.44 | 15.44 | 15.24 | 15.25 | 3,785 | -0.15(-0.96%) |
Apr 24, 2003 | 15.38 | 15.47 | 15.34 | 15.40 | 13,250 | +0.02(+0.14%) |
Apr 23, 2003 | 15.35 | 15.44 | 15.35 | 15.38 | 2,704 | +0.11(+0.73%) |
Apr 22, 2003 | 15.14 | 15.30 | 15.12 | 15.27 | 3,244 | +0.28(+1.88%) |
Apr 21, 2003 | 15.04 | 15.04 | 14.98 | 14.99 | 1,892 | +0.08(+0.57%) |
Apr 17, 2003 | 14.87 | 14.90 | 14.87 | 14.90 | 811 | +0.11(+0.78%) |
Apr 16, 2003 | 15.00 | 15.00 | 14.79 | 14.79 | 7,841 | -0.37(-2.46%) |
Apr 15, 2003 | 15.18 | 15.18 | 15.10 | 15.16 | 31,367 | +0.04(+0.24%) |
Apr 14, 2003 | 15.04 | 15.12 | 15.04 | 15.12 | 4,056 | +0.20(+1.31%) |
Apr 11, 2003 | 15.13 | 15.13 | 14.87 | 14.93 | 2,163 | -0.05(-0.32%) |
Apr 10, 2003 | 14.87 | 14.98 | 14.87 | 14.98 | 1,892 | -0.19(-1.27%) |
Apr 09, 2003 | 15.20 | 15.24 | 15.01 | 15.17 | 4,597 | +0.01(+0.07%) |
Apr 08, 2003 | 15.25 | 15.25 | 15.14 | 15.16 | 40,832 | -0.01(-0.07%) |
Apr 07, 2003 | 15.52 | 15.52 | 15.17 | 15.17 | 20,551 | -0.03(-0.19%) |
Apr 04, 2003 | 15.25 | 15.29 | 15.20 | 15.20 | 4,326 | +0.12(+0.78%) |
Apr 03, 2003 | 15.06 | 15.18 | 15.06 | 15.08 | 7,571 | -0.11(-0.71%) |
Apr 02, 2003 | 15.17 | 15.21 | 15.17 | 15.19 | 11,898 | +0.24(+1.63%) |
Apr 01, 2003 | 14.84 | 14.95 | 14.81 | 14.94 | 15,143 | +0.17(+1.15%) |
Mar 31, 2003 | 14.74 | 14.86 | 14.74 | 14.77 | 3,785 | -0.13(-0.87%) |
Mar 28, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 3,785 | +0.02(+0.15%) |
Mar 27, 2003 | 14.76 | 14.88 | 14.76 | 14.88 | 4,597 | -0.01(-0.07%) |
Mar 26, 2003 | 15.00 | 15.01 | 14.89 | 14.89 | 3,515 | -0.16(-1.06%) |
Mar 25, 2003 | 14.88 | 15.10 | 14.88 | 15.05 | 2,704 | +0.28(+1.90%) |
Mar 24, 2003 | 14.90 | 14.90 | 14.73 | 14.77 | 4,867 | -0.42(-2.75%) |
Mar 21, 2003 | 14.99 | 15.22 | 14.99 | 15.19 | 4,867 | +0.33(+2.21%) |
Mar 20, 2003 | 14.79 | 14.86 | 14.72 | 14.86 | 6,489 | +0.15(+1.03%) |
Mar 19, 2003 | 14.63 | 14.71 | 14.63 | 14.71 | 7,030 | +0.12(+0.81%) |
Mar 18, 2003 | 14.53 | 14.59 | 14.50 | 14.59 | 5,678 | +0.09(+0.64%) |
Mar 17, 2003 | 14.12 | 14.50 | 14.05 | 14.50 | 15,954 | +0.41(+2.91%) |
Mar 14, 2003 | 14.16 | 14.17 | 14.09 | 14.09 | 5,949 | +0.04(+0.29%) |
Mar 13, 2003 | 13.87 | 14.05 | 13.87 | 14.05 | 2,704 | +0.23(+1.63%) |
Mar 12, 2003 | 13.75 | 13.75 | 13.66 | 13.82 | 5,137 | -0.20(-1.42%) |
Mar 11, 2003 | 13.97 | 14.02 | 13.90 | 14.02 | 1,622 | -0.07(-0.47%) |
Mar 10, 2003 | 14.16 | 14.17 | 14.03 | 14.09 | 2,704 | -0.19(-1.35%) |
Mar 07, 2003 | 14.20 | 14.36 | 14.17 | 14.28 | 7,030 | +0.06(+0.42%) |
Mar 06, 2003 | 14.17 | 14.27 | 14.17 | 14.22 | 5,137 | -0.05(-0.34%) |
Mar 05, 2003 | 14.09 | 14.27 | 14.09 | 14.27 | 1,892 | -0.27(-1.88%) |
Mar 04, 2003 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |