Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.08 | 16.44 | 15.71 | 15.80 | 1,235,800 | -0.29(-1.80%) |
May 29, 2003 | 15.17 | 16.34 | 15.06 | 16.09 | 2,828,600 | +0.69(+4.48%) |
May 28, 2003 | 15.65 | 15.80 | 15.04 | 15.40 | 5,447,000 | -1.50(-8.88%) |
May 27, 2003 | 16.34 | 17.03 | 16.15 | 16.90 | 2,638,500 | +0.64(+3.94%) |
May 23, 2003 | 16.18 | 16.39 | 16.13 | 16.26 | 624,400 | +0.10(+0.62%) |
May 22, 2003 | 15.90 | 16.50 | 15.82 | 16.16 | 650,800 | +0.21(+1.32%) |
May 21, 2003 | 16.33 | 16.39 | 15.70 | 15.95 | 829,200 | -0.37(-2.27%) |
May 20, 2003 | 16.22 | 16.60 | 16.22 | 16.32 | 603,300 | +0.07(+0.43%) |
May 19, 2003 | 16.62 | 16.72 | 16.20 | 16.25 | 800,500 | -0.51(-3.04%) |
May 16, 2003 | 17.43 | 17.59 | 16.73 | 16.76 | 1,076,900 | -0.80(-4.56%) |
May 15, 2003 | 17.70 | 17.94 | 17.16 | 17.56 | 720,400 | -0.02(-0.11%) |
May 14, 2003 | 17.52 | 17.69 | 17.03 | 17.58 | 685,900 | +0.06(+0.34%) |
May 13, 2003 | 17.33 | 17.72 | 17.10 | 17.52 | 1,352,200 | -0.25(-1.41%) |
May 12, 2003 | 17.10 | 17.81 | 17.04 | 17.77 | 812,400 | +0.57(+3.31%) |
May 09, 2003 | 16.54 | 17.37 | 16.40 | 17.20 | 1,310,300 | +0.71(+4.31%) |
May 08, 2003 | 16.40 | 16.62 | 16.26 | 16.49 | 498,900 | -0.10(-0.60%) |
May 07, 2003 | 16.86 | 16.90 | 16.45 | 16.59 | 701,000 | -0.50(-2.93%) |
May 06, 2003 | 16.98 | 17.37 | 16.73 | 17.09 | 873,400 | +0.13(+0.77%) |
May 05, 2003 | 16.94 | 17.24 | 16.65 | 16.96 | 1,599,600 | +0.06(+0.36%) |
May 02, 2003 | 15.96 | 16.92 | 15.89 | 16.90 | 1,029,800 | +1.01(+6.36%) |
May 01, 2003 | 15.82 | 16.10 | 15.67 | 15.89 | 659,200 | -0.01(-0.06%) |
Apr 30, 2003 | 16.27 | 16.29 | 15.80 | 15.90 | 1,038,600 | -0.42(-2.57%) |
Apr 29, 2003 | 15.47 | 16.45 | 15.47 | 16.32 | 926,900 | +0.40(+2.51%) |
Apr 28, 2003 | 15.87 | 15.99 | 15.60 | 15.92 | 1,376,900 | -0.04(-0.25%) |
Apr 25, 2003 | 16.87 | 16.97 | 15.68 | 15.96 | 1,671,400 | -1.10(-6.45%) |
Apr 24, 2003 | 16.70 | 17.09 | 16.30 | 17.06 | 925,200 | +0.28(+1.67%) |
Apr 23, 2003 | 16.03 | 17.09 | 16.01 | 16.78 | 1,102,200 | +0.77(+4.81%) |
Apr 22, 2003 | 16.01 | 16.15 | 15.65 | 16.01 | 743,500 | -0.10(-0.62%) |
Apr 21, 2003 | 16.34 | 16.40 | 15.91 | 16.11 | 834,900 | -0.18(-1.10%) |
Apr 17, 2003 | 15.46 | 16.54 | 15.24 | 16.29 | 1,444,500 | +0.87(+5.64%) |
Apr 16, 2003 | 15.00 | 15.82 | 15.00 | 15.42 | 1,609,400 | +0.77(+5.26%) |
Apr 15, 2003 | 14.59 | 14.99 | 14.28 | 14.65 | 970,200 | +0.16(+1.10%) |
Apr 14, 2003 | 13.97 | 14.52 | 13.82 | 14.49 | 911,700 | +0.52(+3.71%) |
Apr 11, 2003 | 14.45 | 14.52 | 13.88 | 13.97 | 726,100 | -0.37(-2.57%) |
Apr 10, 2003 | 14.15 | 14.42 | 14.00 | 14.34 | 676,800 | +0.12(+0.84%) |
Apr 09, 2003 | 14.50 | 14.66 | 14.15 | 14.22 | 1,012,800 | -0.34(-2.34%) |
Apr 08, 2003 | 15.40 | 15.44 | 14.47 | 14.56 | 1,241,800 | -0.86(-5.58%) |
Apr 07, 2003 | 15.88 | 16.15 | 15.41 | 15.42 | 654,600 | +0.17(+1.11%) |
Apr 04, 2003 | 15.89 | 15.89 | 15.13 | 15.25 | 593,800 | -0.31(-1.99%) |
Apr 03, 2003 | 15.70 | 15.90 | 15.26 | 15.56 | 1,089,800 | -0.04(-0.26%) |
Apr 02, 2003 | 15.30 | 15.89 | 15.30 | 15.60 | 1,125,300 | +0.55(+3.65%) |
Apr 01, 2003 | 15.20 | 15.22 | 14.90 | 15.05 | 933,300 | -0.10(-0.65%) |
Mar 31, 2003 | 15.49 | 15.49 | 14.91 | 15.15 | 1,347,480 | -0.60(-3.81%) |
Mar 28, 2003 | 15.92 | 16.05 | 15.62 | 15.75 | 824,997 | -0.19(-1.19%) |
Mar 27, 2003 | 15.85 | 16.17 | 15.71 | 15.94 | 792,740 | -0.38(-2.33%) |
Mar 26, 2003 | 16.40 | 16.46 | 16.05 | 16.32 | 493,256 | +0.04(+0.25%) |
Mar 25, 2003 | 16.00 | 16.43 | 15.93 | 16.28 | 896,935 | +0.15(+0.93%) |
Mar 24, 2003 | 16.18 | 16.39 | 15.79 | 16.13 | 1,115,360 | -0.48(-2.89%) |
Mar 21, 2003 | 16.32 | 16.66 | 16.10 | 16.61 | 1,240,037 | +0.42(+2.59%) |
Mar 20, 2003 | 16.28 | 16.50 | 15.93 | 16.19 | 1,776,235 | -0.17(-1.03%) |
Mar 19, 2003 | 16.62 | 16.62 | 15.84 | 16.36 | 1,027,317 | -0.29(-1.75%) |
Mar 18, 2003 | 15.95 | 16.75 | 15.95 | 16.65 | 1,851,196 | +0.65(+4.06%) |
Mar 17, 2003 | 15.20 | 16.30 | 15.01 | 16.00 | 1,932,542 | +0.68(+4.44%) |
Mar 14, 2003 | 15.74 | 15.75 | 15.19 | 15.32 | 1,310,403 | -0.37(-2.36%) |
Mar 13, 2003 | 14.44 | 15.74 | 14.40 | 15.69 | 1,247,400 | +1.44(+10.11%) |
Mar 12, 2003 | 14.24 | 14.43 | 13.85 | 14.25 | 810,867 | +0.00(+0.00%) |
Mar 11, 2003 | 14.19 | 14.44 | 14.11 | 14.25 | 1,130,400 | +0.07(+0.49%) |
Mar 10, 2003 | 14.43 | 14.45 | 14.10 | 14.18 | 1,069,000 | -0.37(-2.54%) |
Mar 07, 2003 | 14.00 | 14.58 | 13.72 | 14.55 | 1,066,179 | +0.11(+0.76%) |
Mar 06, 2003 | 14.35 | 14.51 | 14.10 | 14.44 | 1,279,100 | +0.08(+0.56%) |
Mar 05, 2003 | 14.15 | 14.55 | 14.03 | 14.36 | 1,686,300 | +0.25(+1.77%) |
Mar 04, 2003 | 13.90 | 14.51 | 13.76 | 14.11 | 1,725,400 | +0.34(+2.47%) |