Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.18 | 17.52 | 17.18 | 17.51 | 2,848,472 | +0.54(+3.18%) |
May 29, 2003 | 17.36 | 17.39 | 16.79 | 16.97 | 1,368,577 | -0.39(-2.27%) |
May 28, 2003 | 17.70 | 17.71 | 17.27 | 17.37 | 982,821 | -0.33(-1.88%) |
May 27, 2003 | 17.71 | 17.71 | 17.50 | 17.70 | 955,112 | -0.01(-0.07%) |
May 23, 2003 | 17.47 | 17.72 | 17.43 | 17.71 | 644,291 | +0.20(+1.11%) |
May 22, 2003 | 17.20 | 17.56 | 17.17 | 17.52 | 1,059,442 | +0.38(+2.23%) |
May 21, 2003 | 17.07 | 17.14 | 17.01 | 17.14 | 651,038 | +0.07(+0.41%) |
May 20, 2003 | 17.06 | 17.17 | 17.00 | 17.07 | 1,033,179 | +0.05(+0.29%) |
May 19, 2003 | 17.04 | 17.10 | 16.95 | 17.02 | 1,069,803 | +0.00(+0.00%) |
May 16, 2003 | 17.00 | 17.11 | 16.88 | 17.02 | 1,790,475 | +0.01(+0.07%) |
May 15, 2003 | 16.68 | 17.01 | 16.68 | 17.00 | 890,057 | +0.40(+2.43%) |
May 14, 2003 | 16.79 | 16.81 | 16.56 | 16.60 | 1,368,095 | +0.00(+0.00%) |
May 13, 2003 | 16.60 | 16.74 | 16.56 | 16.60 | 1,927,332 | +0.00(+0.03%) |
May 12, 2003 | 16.48 | 16.73 | 16.44 | 16.60 | 870,781 | +0.12(+0.73%) |
May 09, 2003 | 16.51 | 16.74 | 16.40 | 16.48 | 1,005,952 | -0.01(-0.08%) |
May 08, 2003 | 16.37 | 16.50 | 16.33 | 16.49 | 1,472,184 | +0.20(+1.20%) |
May 07, 2003 | 16.19 | 16.32 | 16.09 | 16.29 | 986,435 | +0.11(+0.67%) |
May 06, 2003 | 16.07 | 16.22 | 16.06 | 16.19 | 1,823,966 | +0.12(+0.72%) |
May 05, 2003 | 15.97 | 16.08 | 15.90 | 16.07 | 464,786 | +0.22(+1.36%) |
May 02, 2003 | 15.67 | 15.98 | 15.67 | 15.85 | 1,002,338 | +0.24(+1.51%) |
May 01, 2003 | 15.57 | 15.74 | 15.49 | 15.62 | 1,367,613 | -0.15(-0.97%) |
Apr 30, 2003 | 16.00 | 16.06 | 15.74 | 15.77 | 1,715,058 | -0.21(-1.30%) |
Apr 29, 2003 | 15.98 | 16.11 | 15.96 | 15.98 | 885,961 | +0.10(+0.65%) |
Apr 28, 2003 | 16.01 | 16.01 | 15.83 | 15.87 | 1,086,428 | -0.05(-0.31%) |
Apr 25, 2003 | 16.10 | 16.18 | 15.82 | 15.92 | 1,054,142 | -0.12(-0.72%) |
Apr 24, 2003 | 16.40 | 16.41 | 16.04 | 16.04 | 1,455,559 | -0.36(-2.20%) |
Apr 23, 2003 | 16.42 | 16.52 | 16.28 | 16.40 | 2,955,934 | -0.01(-0.08%) |
Apr 22, 2003 | 16.18 | 16.51 | 16.15 | 16.41 | 1,098,958 | +0.24(+1.46%) |
Apr 21, 2003 | 16.21 | 16.21 | 16.04 | 16.18 | 1,149,797 | +0.19(+1.17%) |
Apr 17, 2003 | 15.76 | 16.01 | 15.71 | 15.99 | 1,118,956 | +0.28(+1.80%) |
Apr 16, 2003 | 15.46 | 15.71 | 15.46 | 15.71 | 838,253 | +0.25(+1.61%) |
Apr 15, 2003 | 15.46 | 15.50 | 15.34 | 15.46 | 1,091,006 | +0.07(+0.43%) |
Apr 14, 2003 | 15.26 | 15.39 | 15.21 | 15.39 | 2,202,253 | +0.20(+1.31%) |
Apr 11, 2003 | 15.26 | 15.27 | 15.15 | 15.19 | 516,107 | -0.04(-0.25%) |
Apr 10, 2003 | 15.27 | 15.29 | 15.17 | 15.23 | 687,421 | +0.04(+0.27%) |
Apr 09, 2003 | 15.14 | 15.23 | 15.06 | 15.19 | 826,688 | +0.06(+0.38%) |
Apr 08, 2003 | 15.23 | 15.28 | 15.11 | 15.13 | 551,527 | -0.05(-0.35%) |
Apr 07, 2003 | 15.23 | 15.31 | 15.18 | 15.19 | 792,232 | +0.08(+0.52%) |
Apr 04, 2003 | 15.31 | 15.34 | 15.11 | 15.11 | 677,060 | -0.21(-1.35%) |
Apr 03, 2003 | 15.34 | 15.34 | 15.15 | 15.31 | 696,336 | +0.00(+0.00%) |
Apr 02, 2003 | 15.13 | 15.42 | 15.09 | 15.31 | 1,278,704 | +0.23(+1.51%) |
Apr 01, 2003 | 15.02 | 15.17 | 15.01 | 15.09 | 1,298,943 | +0.23(+1.54%) |
Mar 31, 2003 | 15.00 | 15.09 | 14.86 | 14.86 | 1,172,446 | -0.18(-1.21%) |
Mar 28, 2003 | 15.11 | 15.13 | 14.98 | 15.04 | 684,047 | -0.07(-0.44%) |
Mar 27, 2003 | 15.14 | 15.14 | 14.98 | 15.11 | 693,203 | -0.03(-0.22%) |
Mar 26, 2003 | 15.02 | 15.14 | 14.93 | 15.14 | 1,083,296 | +0.10(+0.63%) |
Mar 25, 2003 | 14.75 | 15.04 | 14.75 | 15.04 | 752,476 | +0.12(+0.78%) |
Mar 24, 2003 | 15.34 | 15.34 | 14.83 | 14.93 | 1,031,733 | -0.32(-2.12%) |
Mar 21, 2003 | 14.96 | 15.36 | 14.92 | 15.25 | 1,176,061 | +0.34(+2.31%) |
Mar 20, 2003 | 14.59 | 14.98 | 14.46 | 14.91 | 1,237,743 | +0.33(+2.28%) |
Mar 19, 2003 | 14.27 | 14.58 | 14.26 | 14.58 | 950,293 | +0.34(+2.39%) |
Mar 18, 2003 | 14.24 | 14.26 | 14.10 | 14.24 | 564,056 | +0.13(+0.94%) |
Mar 17, 2003 | 13.95 | 14.10 | 13.84 | 14.10 | 1,517,482 | +0.22(+1.58%) |
Mar 14, 2003 | 13.82 | 13.88 | 13.80 | 13.88 | 462,617 | +0.06(+0.45%) |
Mar 13, 2003 | 13.86 | 13.90 | 13.82 | 13.82 | 1,518,205 | -0.02(-0.15%) |
Mar 12, 2003 | 13.99 | 13.99 | 13.83 | 13.84 | 943,306 | -0.10(-0.74%) |
Mar 11, 2003 | 13.84 | 13.95 | 13.80 | 13.95 | 1,006,193 | +0.09(+0.66%) |
Mar 10, 2003 | 14.06 | 14.07 | 13.81 | 13.85 | 1,012,458 | -0.18(-1.30%) |
Mar 07, 2003 | 14.03 | 14.07 | 13.98 | 14.04 | 746,934 | -0.04(-0.27%) |
Mar 06, 2003 | 14.11 | 14.11 | 14.03 | 14.07 | 1,003,543 | -0.05(-0.38%) |
Mar 05, 2003 | 14.19 | 14.28 | 14.07 | 14.13 | 1,376,287 | -0.16(-1.10%) |
Mar 04, 2003 | 14.53 | 14.55 | 14.29 | 14.29 | 571,525 | -0.22(-1.52%) |