Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.44 | 16.88 | 16.44 | 16.88 | 20,990 | +0.50(+3.02%) |
May 29, 2003 | 16.32 | 16.41 | 16.32 | 16.38 | 5,489 | -0.02(-0.09%) |
May 28, 2003 | 16.42 | 16.44 | 16.26 | 16.40 | 10,333 | -0.17(-1.03%) |
May 27, 2003 | 16.04 | 16.57 | 15.98 | 16.57 | 24,219 | +0.45(+2.79%) |
May 23, 2003 | 16.72 | 16.72 | 15.98 | 16.12 | 28,417 | -0.67(-3.98%) |
May 22, 2003 | 16.64 | 16.82 | 16.54 | 16.79 | 11,625 | +0.20(+1.23%) |
May 21, 2003 | 16.26 | 16.63 | 16.26 | 16.58 | 7,750 | +0.25(+1.52%) |
May 20, 2003 | 16.03 | 16.57 | 16.03 | 16.34 | 14,208 | +0.39(+2.45%) |
May 19, 2003 | 15.56 | 15.95 | 15.56 | 15.94 | 7,104 | +0.38(+2.47%) |
May 16, 2003 | 15.28 | 15.56 | 15.27 | 15.56 | 12,594 | +0.31(+2.05%) |
May 15, 2003 | 15.10 | 15.25 | 15.10 | 15.25 | 1,291 | +0.29(+1.95%) |
May 14, 2003 | 14.82 | 14.96 | 14.82 | 14.96 | 2,260 | +0.25(+1.68%) |
May 13, 2003 | 14.71 | 14.80 | 14.71 | 14.71 | 3,229 | +0.05(+0.32%) |
May 12, 2003 | 14.66 | 14.75 | 14.66 | 14.66 | 2,260 | +0.03(+0.21%) |
May 09, 2003 | 14.55 | 14.63 | 14.55 | 14.63 | 3,875 | +0.17(+1.18%) |
May 08, 2003 | 14.42 | 14.49 | 14.42 | 14.46 | 1,291 | +0.10(+0.71%) |
May 07, 2003 | 14.28 | 14.36 | 14.27 | 14.36 | 3,552 | +0.10(+0.69%) |
May 06, 2003 | 14.26 | 14.26 | 14.26 | 14.26 | 645 | +0.06(+0.44%) |
May 05, 2003 | 14.11 | 14.20 | 14.11 | 14.20 | 3,229 | +0.14(+0.99%) |
May 02, 2003 | 14.03 | 14.06 | 14.03 | 14.06 | 1,614 | +0.11(+0.78%) |
May 01, 2003 | 13.97 | 14.02 | 13.95 | 13.95 | 2,260 | +0.05(+0.33%) |
Apr 30, 2003 | 14.00 | 14.00 | 13.90 | 13.90 | 10,010 | -0.19(-1.34%) |
Apr 29, 2003 | 14.11 | 14.11 | 14.09 | 14.09 | 1,937 | -0.09(-0.63%) |
Apr 28, 2003 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.18 | 14.18 | 13.98 | 14.18 | 7,427 | +0.03(+0.24%) |
Apr 24, 2003 | 14.00 | 14.15 | 14.00 | 14.15 | 2,906 | +0.21(+1.53%) |
Apr 23, 2003 | 13.92 | 13.94 | 13.92 | 13.94 | 1,291 | +0.08(+0.56%) |
Apr 22, 2003 | 13.70 | 13.86 | 13.70 | 13.86 | 1,614 | +0.17(+1.24%) |
Apr 21, 2003 | 13.69 | 13.69 | 13.69 | 13.69 | 3,552 | +0.00(+0.00%) |
Apr 17, 2003 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.68 | 13.69 | 13.64 | 13.69 | 2,260 | +0.06(+0.46%) |
Apr 15, 2003 | 13.60 | 13.67 | 13.60 | 13.63 | 4,843 | +0.03(+0.23%) |
Apr 14, 2003 | 13.63 | 13.63 | 13.59 | 13.59 | 1,614 | -0.03(-0.23%) |
Apr 11, 2003 | 13.63 | 13.63 | 13.63 | 13.63 | 322 | -0.08(-0.61%) |
Apr 10, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 322 | +0.04(+0.27%) |
Apr 08, 2003 | 13.59 | 13.67 | 13.58 | 13.67 | 4,198 | +0.09(+0.68%) |
Apr 07, 2003 | 13.59 | 13.59 | 13.58 | 13.58 | 645 | -0.02(-0.11%) |
Apr 04, 2003 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.68 | 13.68 | 13.59 | 13.59 | 4,843 | -0.14(-1.01%) |
Apr 02, 2003 | 13.78 | 13.78 | 13.73 | 13.73 | 645 | -0.06(-0.43%) |
Apr 01, 2003 | 13.67 | 13.79 | 13.67 | 13.79 | 1,937 | +0.06(+0.43%) |
Mar 31, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 968 | -0.08(-0.56%) |
Mar 28, 2003 | 13.69 | 13.81 | 13.69 | 13.81 | 6,781 | +0.19(+1.36%) |
Mar 27, 2003 | 13.64 | 13.64 | 13.63 | 13.63 | 968 | -0.19(-1.35%) |
Mar 26, 2003 | 13.92 | 13.92 | 13.81 | 13.81 | 4,520 | -0.11(-0.76%) |
Mar 25, 2003 | 13.90 | 13.92 | 13.90 | 13.92 | 3,875 | +0.09(+0.65%) |
Mar 24, 2003 | 13.81 | 14.09 | 13.81 | 13.83 | 13,562 | +0.03(+0.22%) |
Mar 21, 2003 | 13.86 | 13.86 | 13.80 | 13.80 | 1,614 | -0.11(-0.82%) |
Mar 20, 2003 | 14.00 | 14.00 | 13.91 | 13.91 | 1,937 | -0.17(-1.21%) |
Mar 19, 2003 | 13.90 | 14.08 | 13.90 | 14.08 | 3,875 | +0.24(+1.70%) |
Mar 18, 2003 | 13.66 | 13.85 | 13.63 | 13.85 | 10,656 | +0.19(+1.38%) |
Mar 17, 2003 | 13.64 | 13.66 | 13.46 | 13.66 | 39,396 | -0.06(-0.45%) |
Mar 14, 2003 | 13.76 | 13.78 | 13.67 | 13.72 | 15,177 | -0.03(-0.25%) |
Mar 13, 2003 | 13.72 | 14.09 | 13.66 | 13.75 | 57,480 | +0.03(+0.25%) |
Mar 12, 2003 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.89 | 13.89 | 13.63 | 13.72 | 21,636 | -0.16(-1.16%) |
Mar 10, 2003 | 14.58 | 14.58 | 13.81 | 13.88 | 62,324 | -0.69(-4.76%) |
Mar 07, 2003 | 14.59 | 14.59 | 14.57 | 14.57 | 1,937 | -0.02(-0.11%) |
Mar 06, 2003 | 14.59 | 14.59 | 14.59 | 14.59 | 10,333 | +0.00(+0.02%) |
Mar 05, 2003 | 14.59 | 14.86 | 14.56 | 14.59 | 57,480 | -0.12(-0.84%) |
Mar 04, 2003 | 14.57 | 15.00 | 14.55 | 14.71 | 20,667 | +0.07(+0.44%) |