Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.55 | 15.90 | 15.55 | 15.85 | 170,303 | +0.27(+1.75%) |
May 29, 2003 | 15.56 | 15.63 | 15.45 | 15.57 | 87,301 | +0.07(+0.47%) |
May 28, 2003 | 15.37 | 15.57 | 15.37 | 15.50 | 78,042 | -0.11(-0.70%) |
May 27, 2003 | 15.43 | 15.65 | 15.30 | 15.61 | 79,364 | +0.10(+0.66%) |
May 23, 2003 | 15.33 | 15.51 | 15.33 | 15.51 | 51,752 | +0.13(+0.87%) |
May 22, 2003 | 15.40 | 15.46 | 15.35 | 15.37 | 57,208 | -0.02(-0.16%) |
May 21, 2003 | 15.30 | 15.62 | 15.29 | 15.40 | 130,952 | +0.05(+0.35%) |
May 20, 2003 | 15.35 | 15.51 | 15.31 | 15.34 | 67,956 | -0.04(-0.24%) |
May 19, 2003 | 15.46 | 15.46 | 15.20 | 15.38 | 77,050 | -0.15(-0.97%) |
May 16, 2003 | 15.34 | 15.62 | 15.26 | 15.53 | 167,658 | +0.19(+1.22%) |
May 15, 2003 | 15.35 | 15.46 | 15.21 | 15.34 | 282,076 | -0.01(-0.08%) |
May 14, 2003 | 15.37 | 15.43 | 15.32 | 15.36 | 68,452 | -0.09(-0.59%) |
May 13, 2003 | 15.27 | 15.63 | 15.27 | 15.45 | 276,785 | -0.18(-1.12%) |
May 12, 2003 | 15.40 | 15.65 | 15.28 | 15.62 | 147,321 | +0.24(+1.57%) |
May 09, 2003 | 15.31 | 15.39 | 15.14 | 15.38 | 170,965 | +0.13(+0.87%) |
May 08, 2003 | 15.19 | 15.39 | 15.19 | 15.25 | 140,046 | -0.10(-0.67%) |
May 07, 2003 | 15.41 | 15.42 | 15.30 | 15.35 | 187,169 | -0.03(-0.20%) |
May 06, 2003 | 15.17 | 15.42 | 15.02 | 15.38 | 234,457 | +0.24(+1.60%) |
May 05, 2003 | 15.24 | 15.25 | 14.98 | 15.14 | 112,268 | -0.01(-0.08%) |
May 02, 2003 | 14.80 | 15.27 | 14.74 | 15.15 | 268,848 | +0.47(+3.21%) |
May 01, 2003 | 14.76 | 14.86 | 14.55 | 14.68 | 213,458 | -0.13(-0.90%) |
Apr 30, 2003 | 15.02 | 15.02 | 14.76 | 14.81 | 73,081 | -0.25(-1.69%) |
Apr 29, 2003 | 14.71 | 15.12 | 14.67 | 15.07 | 313,326 | +0.26(+1.76%) |
Apr 28, 2003 | 14.59 | 14.88 | 14.59 | 14.81 | 101,521 | +0.25(+1.70%) |
Apr 25, 2003 | 14.75 | 14.75 | 14.47 | 14.56 | 59,193 | -0.12(-0.82%) |
Apr 24, 2003 | 14.56 | 14.76 | 14.52 | 14.68 | 88,128 | -0.09(-0.58%) |
Apr 23, 2003 | 14.63 | 14.82 | 14.52 | 14.76 | 92,923 | +0.10(+0.71%) |
Apr 22, 2003 | 14.51 | 14.66 | 14.35 | 14.66 | 107,473 | +0.21(+1.42%) |
Apr 21, 2003 | 14.39 | 14.52 | 14.32 | 14.45 | 220,237 | +0.05(+0.38%) |
Apr 17, 2003 | 14.56 | 14.56 | 14.35 | 14.40 | 171,296 | -0.08(-0.58%) |
Apr 16, 2003 | 14.56 | 14.58 | 14.40 | 14.48 | 305,555 | -0.03(-0.21%) |
Apr 15, 2003 | 14.61 | 14.65 | 14.48 | 14.52 | 158,233 | -0.08(-0.58%) |
Apr 14, 2003 | 14.44 | 14.67 | 14.41 | 14.60 | 104,497 | +0.09(+0.63%) |
Apr 11, 2003 | 14.52 | 14.75 | 14.48 | 14.51 | 158,233 | -0.08(-0.53%) |
Apr 10, 2003 | 14.50 | 14.59 | 14.42 | 14.59 | 88,624 | +0.13(+0.92%) |
Apr 09, 2003 | 14.64 | 14.64 | 14.34 | 14.45 | 140,376 | -0.10(-0.67%) |
Apr 08, 2003 | 14.59 | 14.79 | 14.36 | 14.55 | 151,620 | +0.11(+0.80%) |
Apr 07, 2003 | 14.52 | 14.74 | 14.38 | 14.44 | 132,605 | +0.04(+0.29%) |
Apr 04, 2003 | 14.51 | 14.52 | 14.35 | 14.39 | 105,654 | -0.04(-0.29%) |
Apr 03, 2003 | 14.62 | 14.67 | 14.34 | 14.44 | 184,688 | -0.26(-1.77%) |
Apr 02, 2003 | 14.45 | 14.74 | 14.45 | 14.70 | 67,956 | +0.30(+2.10%) |
Apr 01, 2003 | 14.24 | 14.47 | 14.24 | 14.39 | 97,387 | +0.02(+0.17%) |
Mar 31, 2003 | 14.27 | 14.47 | 14.20 | 14.37 | 156,615 | -0.04(-0.29%) |
Mar 28, 2003 | 14.41 | 14.42 | 14.27 | 14.41 | 40,748 | +0.10(+0.68%) |
Mar 27, 2003 | 14.29 | 14.40 | 14.24 | 14.32 | 62,962 | -0.09(-0.63%) |
Mar 26, 2003 | 14.44 | 14.67 | 14.24 | 14.41 | 295,067 | -0.02(-0.13%) |
Mar 25, 2003 | 14.36 | 14.52 | 14.26 | 14.42 | 130,335 | +0.07(+0.46%) |
Mar 24, 2003 | 14.76 | 14.76 | 14.27 | 14.36 | 143,820 | -0.39(-2.66%) |
Mar 21, 2003 | 14.51 | 14.75 | 14.33 | 14.75 | 254,875 | +0.22(+1.50%) |
Mar 20, 2003 | 14.43 | 14.55 | 14.24 | 14.53 | 143,652 | +0.11(+0.75%) |
Mar 19, 2003 | 14.50 | 14.59 | 14.18 | 14.42 | 200,313 | +0.03(+0.21%) |
Mar 18, 2003 | 14.53 | 14.53 | 14.35 | 14.39 | 108,819 | -0.13(-0.87%) |
Mar 17, 2003 | 14.31 | 14.55 | 14.16 | 14.52 | 182,665 | +0.26(+1.82%) |
Mar 14, 2003 | 14.04 | 14.42 | 13.91 | 14.26 | 282,774 | +0.28(+1.99%) |
Mar 13, 2003 | 13.76 | 14.09 | 13.76 | 13.98 | 243,881 | +0.23(+1.67%) |
Mar 12, 2003 | 13.92 | 13.92 | 13.64 | 13.75 | 9,275,780 | -0.07(-0.48%) |
Mar 11, 2003 | 14.09 | 14.09 | 13.80 | 13.82 | 134,259 | -0.09(-0.65%) |
Mar 10, 2003 | 14.16 | 14.21 | 13.89 | 13.91 | 245,370 | -0.39(-2.75%) |
Mar 07, 2003 | 14.36 | 14.43 | 14.24 | 14.30 | 246,196 | -0.02(-0.17%) |
Mar 06, 2003 | 14.36 | 14.42 | 14.25 | 14.33 | 336,474 | -0.01(-0.04%) |
Mar 05, 2003 | 14.12 | 14.41 | 14.12 | 14.33 | 296,791 | +0.18(+1.24%) |
Mar 04, 2003 | 14.22 | 14.32 | 14.14 | 14.16 | 87,466 | -0.14(-0.97%) |