Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.70 | 17.85 | 17.59 | 17.85 | 624,100 | +0.17(+0.96%) |
May 29, 2003 | 17.76 | 17.93 | 17.46 | 17.68 | 400,723 | -0.08(-0.44%) |
May 28, 2003 | 17.93 | 17.99 | 17.56 | 17.76 | 449,524 | -0.18(-0.98%) |
May 27, 2003 | 17.59 | 18.14 | 17.46 | 17.93 | 831,928 | +0.38(+2.18%) |
May 23, 2003 | 16.40 | 17.55 | 16.40 | 17.55 | 792,210 | +1.24(+7.61%) |
May 22, 2003 | 16.15 | 16.37 | 16.06 | 16.31 | 273,255 | +0.16(+0.97%) |
May 21, 2003 | 16.17 | 16.24 | 15.94 | 16.15 | 245,391 | -0.10(-0.60%) |
May 20, 2003 | 16.04 | 16.26 | 15.99 | 16.25 | 381,018 | +0.14(+0.89%) |
May 19, 2003 | 16.08 | 16.19 | 15.98 | 16.11 | 302,197 | +0.03(+0.20%) |
May 16, 2003 | 15.65 | 16.14 | 15.64 | 16.08 | 673,209 | +0.44(+2.78%) |
May 15, 2003 | 15.64 | 15.78 | 15.47 | 15.64 | 552,669 | +0.00(+0.00%) |
May 14, 2003 | 15.19 | 15.64 | 15.10 | 15.64 | 864,565 | +0.45(+2.95%) |
May 13, 2003 | 15.15 | 15.27 | 15.15 | 15.19 | 357,310 | -0.04(-0.26%) |
May 12, 2003 | 15.20 | 15.29 | 15.14 | 15.23 | 390,255 | -0.01(-0.09%) |
May 09, 2003 | 15.32 | 15.32 | 15.07 | 15.25 | 710,772 | -0.07(-0.47%) |
May 08, 2003 | 15.41 | 15.41 | 15.30 | 15.32 | 754,955 | -0.09(-0.59%) |
May 07, 2003 | 15.39 | 15.58 | 15.33 | 15.41 | 642,266 | -0.06(-0.38%) |
May 06, 2003 | 15.36 | 15.55 | 15.27 | 15.47 | 323,904 | +0.11(+0.72%) |
May 05, 2003 | 15.39 | 15.48 | 15.28 | 15.36 | 402,571 | -0.04(-0.25%) |
May 02, 2003 | 15.59 | 15.69 | 15.04 | 15.39 | 1,896,163 | -0.84(-5.20%) |
May 01, 2003 | 16.43 | 16.56 | 16.15 | 16.24 | 309,587 | -0.38(-2.31%) |
Apr 30, 2003 | 16.71 | 16.71 | 16.45 | 16.62 | 368,394 | +0.05(+0.27%) |
Apr 29, 2003 | 16.72 | 16.72 | 16.51 | 16.58 | 289,266 | -0.01(-0.08%) |
Apr 28, 2003 | 16.50 | 16.63 | 16.46 | 16.59 | 341,454 | +0.13(+0.79%) |
Apr 25, 2003 | 16.43 | 16.51 | 16.41 | 16.46 | 263,095 | +0.05(+0.28%) |
Apr 24, 2003 | 16.08 | 16.49 | 16.08 | 16.41 | 495,400 | +0.29(+1.81%) |
Apr 23, 2003 | 16.04 | 16.17 | 15.88 | 16.12 | 238,155 | +0.18(+1.10%) |
Apr 22, 2003 | 15.78 | 16.01 | 15.64 | 15.95 | 205,826 | +0.13(+0.82%) |
Apr 21, 2003 | 15.82 | 15.90 | 15.78 | 15.82 | 191,971 | +0.07(+0.45%) |
Apr 17, 2003 | 15.81 | 15.90 | 15.67 | 15.75 | 247,084 | +0.08(+0.50%) |
Apr 16, 2003 | 15.90 | 15.90 | 15.60 | 15.67 | 316,668 | +0.05(+0.33%) |
Apr 15, 2003 | 15.30 | 15.65 | 15.28 | 15.62 | 209,059 | +0.32(+2.08%) |
Apr 14, 2003 | 15.10 | 15.32 | 15.07 | 15.30 | 255,859 | +0.27(+1.77%) |
Apr 11, 2003 | 15.07 | 15.10 | 14.98 | 15.03 | 130,085 | -0.04(-0.26%) |
Apr 10, 2003 | 15.04 | 15.10 | 15.01 | 15.07 | 115,614 | +0.05(+0.35%) |
Apr 09, 2003 | 15.04 | 15.16 | 14.96 | 15.02 | 171,034 | -0.02(-0.13%) |
Apr 08, 2003 | 15.14 | 15.19 | 14.97 | 15.04 | 209,521 | -0.03(-0.17%) |
Apr 07, 2003 | 15.30 | 15.49 | 15.04 | 15.06 | 256,783 | -0.07(-0.47%) |
Apr 04, 2003 | 15.10 | 15.25 | 14.97 | 15.14 | 218,604 | +0.08(+0.52%) |
Apr 03, 2003 | 15.26 | 15.26 | 15.04 | 15.06 | 185,352 | -0.17(-1.11%) |
Apr 02, 2003 | 15.10 | 15.23 | 15.07 | 15.23 | 211,522 | +0.29(+1.91%) |
Apr 01, 2003 | 14.84 | 14.98 | 14.71 | 14.94 | 196,590 | +0.13(+0.88%) |
Mar 31, 2003 | 14.76 | 14.89 | 14.67 | 14.81 | 290,805 | +0.03(+0.22%) |
Mar 28, 2003 | 14.88 | 14.91 | 14.71 | 14.78 | 214,909 | -0.01(-0.09%) |
Mar 27, 2003 | 14.78 | 14.88 | 14.68 | 14.79 | 290,189 | -0.11(-0.74%) |
Mar 26, 2003 | 15.10 | 15.23 | 14.86 | 14.90 | 287,418 | -0.19(-1.29%) |
Mar 25, 2003 | 15.10 | 15.27 | 15.01 | 15.10 | 196,744 | -0.01(-0.04%) |
Mar 24, 2003 | 15.47 | 15.47 | 14.95 | 15.10 | 302,967 | -0.29(-1.86%) |
Mar 21, 2003 | 15.23 | 15.54 | 15.08 | 15.39 | 1,141,515 | +0.50(+3.36%) |
Mar 20, 2003 | 14.88 | 14.89 | 14.68 | 14.89 | 331,293 | +0.14(+0.97%) |
Mar 19, 2003 | 14.65 | 14.75 | 14.52 | 14.75 | 442,597 | +0.10(+0.66%) |
Mar 18, 2003 | 14.36 | 14.69 | 14.32 | 14.65 | 652,734 | +0.19(+1.30%) |
Mar 17, 2003 | 14.05 | 14.46 | 14.01 | 14.46 | 637,186 | +0.43(+3.06%) |
Mar 14, 2003 | 14.10 | 14.14 | 13.87 | 14.03 | 333,910 | +0.05(+0.33%) |
Mar 13, 2003 | 13.80 | 13.99 | 13.73 | 13.99 | 352,538 | +0.23(+1.65%) |
Mar 12, 2003 | 13.69 | 13.80 | 13.67 | 13.76 | 305,892 | +0.06(+0.43%) |
Mar 11, 2003 | 13.70 | 13.80 | 13.65 | 13.70 | 318,208 | +0.00(+0.00%) |
Mar 10, 2003 | 13.71 | 13.83 | 13.65 | 13.70 | 310,818 | -0.05(-0.33%) |
Mar 07, 2003 | 13.95 | 13.97 | 13.65 | 13.74 | 428,895 | -0.27(-1.90%) |
Mar 06, 2003 | 14.05 | 14.10 | 13.92 | 14.01 | 439,672 | -0.04(-0.28%) |
Mar 05, 2003 | 13.97 | 14.10 | 13.93 | 14.05 | 271,254 | +0.11(+0.79%) |
Mar 04, 2003 | 13.98 | 14.07 | 13.93 | 13.94 | 389,177 | -0.17(-1.20%) |