Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.21 | 20.38 | 20.01 | 20.22 | 39,428 | +0.01(+0.04%) |
May 29, 2003 | 19.66 | 21.22 | 19.66 | 20.21 | 71,969 | +0.67(+3.40%) |
May 28, 2003 | 19.37 | 19.96 | 18.69 | 19.54 | 103,322 | +0.04(+0.22%) |
May 27, 2003 | 18.06 | 19.56 | 18.05 | 19.50 | 95,840 | +1.73(+9.71%) |
May 23, 2003 | 17.78 | 17.96 | 17.68 | 17.78 | 32,659 | -0.01(-0.05%) |
May 22, 2003 | 17.51 | 17.80 | 17.46 | 17.78 | 31,946 | +0.27(+1.54%) |
May 21, 2003 | 17.60 | 17.62 | 17.39 | 17.51 | 18,408 | -0.13(-0.76%) |
May 20, 2003 | 17.19 | 17.67 | 17.19 | 17.65 | 28,621 | +0.39(+2.24%) |
May 19, 2003 | 17.44 | 17.56 | 17.19 | 17.26 | 23,514 | +0.04(+0.24%) |
May 16, 2003 | 17.19 | 17.26 | 17.19 | 17.22 | 18,645 | -0.04(-0.24%) |
May 15, 2003 | 17.10 | 17.30 | 17.10 | 17.26 | 17,220 | +0.29(+1.69%) |
May 14, 2003 | 17.43 | 17.57 | 16.97 | 16.98 | 30,046 | -0.40(-2.28%) |
May 13, 2003 | 16.85 | 17.40 | 16.51 | 17.37 | 34,797 | +0.64(+3.83%) |
May 12, 2003 | 16.52 | 16.77 | 16.52 | 16.73 | 32,065 | +0.22(+1.33%) |
May 09, 2003 | 16.66 | 16.80 | 16.38 | 16.51 | 26,365 | -0.07(-0.41%) |
May 08, 2003 | 16.51 | 16.66 | 16.51 | 16.58 | 16,864 | -0.08(-0.45%) |
May 07, 2003 | 16.58 | 16.70 | 16.47 | 16.66 | 15,082 | +0.05(+0.30%) |
May 06, 2003 | 16.71 | 16.82 | 16.49 | 16.60 | 50,711 | -0.10(-0.61%) |
May 05, 2003 | 16.57 | 16.72 | 16.57 | 16.71 | 27,552 | -0.02(-0.10%) |
May 02, 2003 | 16.83 | 16.88 | 16.72 | 16.72 | 23,039 | +0.33(+2.00%) |
May 01, 2003 | 15.96 | 16.50 | 15.96 | 16.39 | 44,773 | +0.43(+2.69%) |
Apr 30, 2003 | 16.00 | 16.14 | 15.96 | 15.96 | 14,370 | -0.01(-0.05%) |
Apr 29, 2003 | 15.82 | 16.37 | 15.82 | 15.97 | 20,664 | +0.03(+0.16%) |
Apr 28, 2003 | 15.95 | 16.02 | 15.84 | 15.95 | 28,146 | -0.03(-0.21%) |
Apr 25, 2003 | 15.96 | 16.07 | 15.94 | 15.98 | 9,144 | +0.13(+0.80%) |
Apr 24, 2003 | 16.35 | 16.37 | 15.62 | 15.86 | 13,063 | -0.46(-2.84%) |
Apr 23, 2003 | 16.25 | 16.39 | 16.19 | 16.32 | 8,907 | +0.11(+0.67%) |
Apr 22, 2003 | 16.11 | 16.25 | 15.73 | 16.21 | 11,163 | +0.03(+0.16%) |
Apr 21, 2003 | 16.45 | 16.45 | 16.18 | 16.18 | 13,657 | -0.26(-1.59%) |
Apr 17, 2003 | 16.04 | 16.60 | 15.93 | 16.44 | 80,876 | +0.41(+2.57%) |
Apr 16, 2003 | 15.84 | 16.04 | 15.84 | 16.03 | 15,795 | -0.05(-0.31%) |
Apr 15, 2003 | 16.00 | 16.08 | 15.77 | 16.08 | 6,888 | +0.12(+0.74%) |
Apr 14, 2003 | 16.24 | 16.24 | 15.76 | 15.96 | 15,320 | -0.08(-0.52%) |
Apr 11, 2003 | 16.66 | 16.66 | 16.02 | 16.05 | 10,094 | -0.62(-3.74%) |
Apr 10, 2003 | 16.44 | 16.76 | 16.44 | 16.67 | 4,394 | +0.15(+0.92%) |
Apr 09, 2003 | 16.66 | 16.66 | 16.52 | 16.52 | 3,087 | -0.18(-1.06%) |
Apr 08, 2003 | 16.71 | 17.00 | 16.46 | 16.70 | 22,327 | -0.14(-0.85%) |
Apr 07, 2003 | 17.27 | 17.61 | 16.75 | 16.84 | 14,963 | -0.14(-0.84%) |
Apr 04, 2003 | 17.05 | 17.34 | 16.73 | 16.98 | 28,383 | -0.07(-0.40%) |
Apr 03, 2003 | 17.26 | 17.43 | 16.99 | 17.05 | 10,213 | -0.12(-0.69%) |
Apr 02, 2003 | 16.67 | 17.17 | 16.67 | 17.17 | 36,222 | +0.48(+2.88%) |
Apr 01, 2003 | 16.12 | 16.84 | 15.91 | 16.69 | 21,139 | +0.55(+3.39%) |
Mar 31, 2003 | 16.48 | 16.48 | 15.92 | 16.14 | 12,854 | -0.20(-1.24%) |
Mar 28, 2003 | 16.12 | 16.42 | 16.12 | 16.34 | 2,850 | +0.13(+0.78%) |
Mar 27, 2003 | 16.51 | 16.54 | 16.09 | 16.22 | 8,313 | -0.35(-2.08%) |
Mar 26, 2003 | 16.72 | 16.76 | 16.52 | 16.56 | 11,519 | -0.19(-1.11%) |
Mar 25, 2003 | 16.39 | 16.75 | 16.39 | 16.75 | 12,113 | +0.29(+1.74%) |
Mar 24, 2003 | 16.50 | 16.50 | 16.26 | 16.46 | 7,600 | -0.08(-0.51%) |
Mar 21, 2003 | 15.96 | 16.65 | 15.88 | 16.55 | 15,201 | +0.59(+3.69%) |
Mar 20, 2003 | 16.05 | 16.05 | 15.79 | 15.96 | 819,454 | -0.23(-1.40%) |
Mar 19, 2003 | 16.59 | 16.59 | 15.62 | 16.18 | 104,628 | -0.24(-1.44%) |
Mar 18, 2003 | 16.71 | 16.76 | 16.34 | 16.42 | 26,721 | -0.23(-1.37%) |
Mar 17, 2003 | 16.34 | 16.67 | 16.34 | 16.65 | 44,654 | +0.08(+0.46%) |
Mar 14, 2003 | 16.50 | 16.57 | 16.28 | 16.57 | 17,814 | +0.09(+0.56%) |
Mar 13, 2003 | 15.85 | 16.60 | 15.83 | 16.48 | 14,607 | +0.49(+3.05%) |
Mar 12, 2003 | 15.98 | 16.00 | 15.83 | 15.99 | 23,277 | +0.06(+0.37%) |
Mar 11, 2003 | 15.72 | 15.98 | 15.70 | 15.93 | 13,063 | -0.07(-0.42%) |
Mar 10, 2003 | 16.00 | 16.21 | 15.71 | 16.00 | 10,569 | -0.16(-0.99%) |
Mar 07, 2003 | 16.18 | 16.24 | 15.70 | 16.16 | 16,745 | +0.22(+1.37%) |
Mar 06, 2003 | 15.70 | 16.18 | 15.70 | 15.94 | 46,435 | +0.20(+1.28%) |
Mar 05, 2003 | 16.01 | 16.05 | 15.72 | 15.74 | 34,797 | -0.24(-1.48%) |
Mar 04, 2003 | 15.91 | 16.18 | 15.80 | 15.97 | 10,807 | -0.07(-0.47%) |