Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.41 | 16.65 | 16.41 | 16.65 | 123,079 | +0.40(+2.44%) |
May 29, 2003 | 16.49 | 16.52 | 16.25 | 16.25 | 200,003 | -0.13(-0.78%) |
May 28, 2003 | 16.68 | 16.69 | 16.19 | 16.38 | 806,233 | -0.20(-1.22%) |
May 27, 2003 | 16.45 | 16.62 | 16.18 | 16.58 | 767,607 | +0.04(+0.26%) |
May 23, 2003 | 16.50 | 16.62 | 16.50 | 16.54 | 43,208 | +0.03(+0.19%) |
May 22, 2003 | 16.53 | 16.65 | 16.48 | 16.51 | 40,589 | -0.02(-0.15%) |
May 21, 2003 | 16.59 | 16.59 | 16.41 | 16.53 | 39,280 | +0.03(+0.19%) |
May 20, 2003 | 16.41 | 16.58 | 16.34 | 16.50 | 155,321 | +0.19(+1.16%) |
May 19, 2003 | 16.41 | 16.41 | 15.84 | 16.31 | 30,769 | +0.00(+0.00%) |
May 16, 2003 | 16.47 | 16.47 | 16.25 | 16.31 | 49,755 | -0.15(-0.93%) |
May 15, 2003 | 16.22 | 16.47 | 16.15 | 16.47 | 45,008 | +0.24(+1.51%) |
May 14, 2003 | 16.16 | 16.25 | 16.11 | 16.22 | 45,499 | +0.03(+0.19%) |
May 13, 2003 | 16.06 | 16.29 | 16.04 | 16.19 | 65,631 | +0.07(+0.45%) |
May 12, 2003 | 16.25 | 16.30 | 16.09 | 16.12 | 42,717 | -0.10(-0.64%) |
May 09, 2003 | 16.16 | 16.39 | 16.15 | 16.22 | 54,338 | +0.10(+0.61%) |
May 08, 2003 | 16.06 | 16.15 | 15.99 | 16.12 | 64,158 | +0.08(+0.49%) |
May 07, 2003 | 15.98 | 16.10 | 15.97 | 16.04 | 86,417 | +0.01(+0.04%) |
May 06, 2003 | 16.12 | 16.12 | 15.95 | 16.04 | 72,669 | +0.00(+0.00%) |
May 05, 2003 | 15.97 | 16.10 | 15.97 | 16.04 | 103,929 | +0.15(+0.96%) |
May 02, 2003 | 15.87 | 16.03 | 15.86 | 15.89 | 23,568 | +0.01(+0.08%) |
May 01, 2003 | 15.82 | 15.95 | 15.77 | 15.87 | 30,606 | +0.00(+0.00%) |
Apr 30, 2003 | 15.76 | 15.87 | 15.76 | 15.87 | 36,989 | +0.05(+0.35%) |
Apr 29, 2003 | 15.93 | 15.94 | 15.76 | 15.82 | 34,697 | -0.12(-0.77%) |
Apr 28, 2003 | 15.98 | 16.07 | 15.89 | 15.94 | 61,048 | +0.01(+0.08%) |
Apr 25, 2003 | 16.25 | 16.25 | 15.92 | 15.93 | 169,233 | -0.29(-1.81%) |
Apr 24, 2003 | 16.30 | 16.37 | 16.22 | 16.22 | 84,453 | -0.09(-0.56%) |
Apr 23, 2003 | 16.22 | 16.50 | 16.19 | 16.31 | 59,739 | +0.09(+0.56%) |
Apr 22, 2003 | 16.28 | 16.37 | 16.10 | 16.22 | 45,990 | -0.01(-0.08%) |
Apr 21, 2003 | 16.10 | 16.25 | 16.04 | 16.23 | 32,897 | +0.18(+1.14%) |
Apr 17, 2003 | 16.13 | 16.13 | 15.98 | 16.05 | 35,843 | -0.03(-0.19%) |
Apr 16, 2003 | 15.95 | 16.09 | 15.95 | 16.08 | 42,553 | +0.14(+0.88%) |
Apr 15, 2003 | 15.89 | 15.94 | 15.75 | 15.94 | 47,300 | -0.01(-0.04%) |
Apr 14, 2003 | 15.81 | 15.95 | 15.81 | 15.95 | 45,663 | +0.15(+0.93%) |
Apr 11, 2003 | 15.94 | 15.94 | 15.79 | 15.80 | 45,172 | -0.10(-0.61%) |
Apr 10, 2003 | 15.86 | 15.93 | 15.84 | 15.90 | 53,028 | +0.04(+0.27%) |
Apr 09, 2003 | 15.79 | 15.95 | 15.79 | 15.86 | 47,136 | +0.06(+0.39%) |
Apr 08, 2003 | 15.82 | 15.89 | 15.71 | 15.79 | 92,473 | -0.07(-0.42%) |
Apr 07, 2003 | 15.79 | 15.93 | 15.78 | 15.86 | 32,570 | +0.22(+1.41%) |
Apr 04, 2003 | 15.92 | 15.95 | 15.64 | 15.64 | 54,665 | -0.17(-1.08%) |
Apr 03, 2003 | 15.84 | 15.89 | 15.81 | 15.81 | 24,714 | -0.01(-0.04%) |
Apr 02, 2003 | 15.89 | 16.01 | 15.81 | 15.82 | 96,564 | +0.01(+0.04%) |
Apr 01, 2003 | 15.68 | 15.89 | 15.68 | 15.81 | 106,057 | +0.20(+1.25%) |
Mar 31, 2003 | 15.70 | 15.73 | 15.55 | 15.62 | 111,131 | -0.06(-0.39%) |
Mar 28, 2003 | 15.89 | 15.90 | 15.65 | 15.68 | 68,249 | -0.20(-1.27%) |
Mar 27, 2003 | 15.76 | 15.89 | 15.76 | 15.88 | 35,025 | +0.05(+0.35%) |
Mar 26, 2003 | 15.88 | 15.89 | 15.74 | 15.82 | 72,669 | -0.05(-0.35%) |
Mar 25, 2003 | 15.63 | 15.88 | 15.61 | 15.88 | 36,825 | +0.25(+1.60%) |
Mar 24, 2003 | 15.77 | 15.83 | 15.55 | 15.63 | 53,192 | -0.20(-1.27%) |
Mar 21, 2003 | 15.51 | 15.84 | 15.51 | 15.83 | 79,706 | +0.31(+2.01%) |
Mar 20, 2003 | 15.51 | 15.54 | 15.40 | 15.52 | 301,969 | -0.08(-0.51%) |
Mar 19, 2003 | 15.88 | 15.88 | 15.58 | 15.60 | 108,021 | -0.22(-1.39%) |
Mar 18, 2003 | 15.82 | 15.94 | 15.75 | 15.82 | 43,044 | -0.04(-0.23%) |
Mar 17, 2003 | 15.57 | 15.88 | 15.57 | 15.86 | 74,960 | -0.07(-0.42%) |
Mar 14, 2003 | 15.79 | 15.96 | 15.68 | 15.92 | 74,469 | +0.13(+0.81%) |
Mar 13, 2003 | 15.58 | 15.89 | 15.58 | 15.79 | 65,303 | +0.23(+1.45%) |
Mar 12, 2003 | 15.47 | 15.61 | 15.46 | 15.57 | 31,097 | +0.07(+0.43%) |
Mar 11, 2003 | 15.44 | 15.58 | 15.40 | 15.50 | 24,550 | +0.07(+0.44%) |
Mar 10, 2003 | 15.51 | 15.51 | 15.43 | 15.43 | 16,694 | -0.09(-0.59%) |
Mar 07, 2003 | 15.53 | 15.65 | 15.53 | 15.53 | 17,676 | -0.05(-0.35%) |
Mar 06, 2003 | 15.55 | 15.64 | 15.49 | 15.58 | 42,390 | +0.00(+0.00%) |
Mar 05, 2003 | 15.53 | 15.69 | 15.53 | 15.58 | 39,116 | +0.01(+0.08%) |
Mar 04, 2003 | 15.73 | 15.73 | 15.55 | 15.57 | 21,440 | -0.17(-1.05%) |