Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.14 | 18.61 | 18.01 | 18.61 | 519,279 | +0.77(+4.30%) |
May 29, 2003 | 17.82 | 18.06 | 17.78 | 17.84 | 384,804 | +0.12(+0.70%) |
May 28, 2003 | 17.50 | 17.75 | 17.49 | 17.72 | 609,475 | +0.36(+2.09%) |
May 27, 2003 | 17.10 | 17.42 | 16.73 | 17.35 | 298,660 | -0.15(-0.83%) |
May 23, 2003 | 17.23 | 17.52 | 17.23 | 17.50 | 158,590 | +0.29(+1.69%) |
May 22, 2003 | 17.10 | 17.31 | 17.00 | 17.21 | 370,624 | +0.31(+1.84%) |
May 21, 2003 | 16.74 | 16.90 | 16.66 | 16.90 | 224,959 | +0.07(+0.43%) |
May 20, 2003 | 16.69 | 17.05 | 16.69 | 16.82 | 808,871 | +0.19(+1.12%) |
May 19, 2003 | 16.85 | 16.90 | 16.63 | 16.64 | 567,126 | -0.69(-4.01%) |
May 16, 2003 | 17.26 | 17.39 | 17.23 | 17.33 | 357,215 | +0.08(+0.48%) |
May 15, 2003 | 17.08 | 17.42 | 16.95 | 17.25 | 839,162 | +0.26(+1.52%) |
May 14, 2003 | 16.85 | 16.99 | 16.71 | 16.99 | 396,091 | +0.20(+1.17%) |
May 13, 2003 | 16.85 | 16.89 | 16.74 | 16.79 | 428,311 | -0.67(-3.86%) |
May 12, 2003 | 17.31 | 17.47 | 17.16 | 17.47 | 525,646 | +0.10(+0.60%) |
May 09, 2003 | 17.18 | 17.36 | 17.10 | 17.36 | 1,346,479 | +0.15(+0.84%) |
May 08, 2003 | 17.10 | 17.36 | 17.10 | 17.22 | 786,588 | +0.17(+0.97%) |
May 07, 2003 | 17.47 | 17.52 | 17.01 | 17.05 | 1,951,807 | -0.48(-2.72%) |
May 06, 2003 | 17.10 | 17.53 | 17.03 | 17.53 | 1,436,193 | +1.50(+9.38%) |
May 05, 2003 | 16.14 | 16.18 | 15.98 | 16.03 | 249,558 | -0.11(-0.71%) |
May 02, 2003 | 15.73 | 16.15 | 15.73 | 16.14 | 925,306 | +0.34(+2.17%) |
May 01, 2003 | 15.80 | 15.92 | 15.59 | 15.80 | 251,681 | +0.04(+0.26%) |
Apr 30, 2003 | 16.07 | 16.08 | 15.68 | 15.76 | 560,759 | -0.31(-1.94%) |
Apr 29, 2003 | 16.07 | 16.26 | 15.91 | 16.07 | 1,318,986 | +0.65(+4.24%) |
Apr 28, 2003 | 14.72 | 15.54 | 14.72 | 15.41 | 1,118,336 | +0.80(+5.46%) |
Apr 25, 2003 | 14.87 | 14.87 | 14.61 | 14.62 | 1,033,735 | -0.76(-4.92%) |
Apr 24, 2003 | 15.55 | 15.60 | 15.33 | 15.37 | 943,635 | -0.65(-4.08%) |
Apr 23, 2003 | 16.14 | 16.25 | 15.89 | 16.03 | 815,624 | -0.61(-3.68%) |
Apr 22, 2003 | 16.33 | 16.69 | 16.29 | 16.64 | 1,061,999 | -0.87(-4.97%) |
Apr 21, 2003 | 17.73 | 17.73 | 17.39 | 17.51 | 309,464 | -0.45(-2.48%) |
Apr 17, 2003 | 17.62 | 18.05 | 17.62 | 17.95 | 241,745 | +0.12(+0.70%) |
Apr 16, 2003 | 17.86 | 17.94 | 17.75 | 17.83 | 749,544 | -0.03(-0.17%) |
Apr 15, 2003 | 17.63 | 17.88 | 17.63 | 17.86 | 892,604 | +0.20(+1.11%) |
Apr 14, 2003 | 17.67 | 17.67 | 17.39 | 17.66 | 1,359,309 | +1.54(+9.58%) |
Apr 11, 2003 | 16.10 | 16.24 | 16.10 | 16.12 | 274,833 | +0.26(+1.63%) |
Apr 10, 2003 | 15.61 | 15.88 | 15.61 | 15.86 | 404,773 | +0.45(+2.89%) |
Apr 09, 2003 | 15.58 | 15.65 | 15.34 | 15.41 | 762,567 | -0.76(-4.68%) |
Apr 08, 2003 | 16.28 | 16.33 | 16.17 | 16.17 | 717,614 | +0.15(+0.91%) |
Apr 07, 2003 | 16.33 | 16.40 | 16.03 | 16.03 | 1,142,838 | +0.80(+5.24%) |
Apr 04, 2003 | 15.34 | 15.34 | 15.16 | 15.23 | 528,347 | +0.23(+1.52%) |
Apr 03, 2003 | 15.08 | 15.13 | 14.95 | 15.00 | 422,137 | -0.30(-1.96%) |
Apr 02, 2003 | 15.15 | 15.39 | 15.15 | 15.30 | 1,029,008 | +0.72(+4.90%) |
Apr 01, 2003 | 14.41 | 14.60 | 14.39 | 14.59 | 679,992 | +0.47(+3.30%) |
Mar 31, 2003 | 14.27 | 14.27 | 13.97 | 14.12 | 609,186 | -0.16(-1.09%) |
Mar 28, 2003 | 14.11 | 14.36 | 14.07 | 14.27 | 645,168 | +0.18(+1.25%) |
Mar 27, 2003 | 14.18 | 14.26 | 13.98 | 14.10 | 619,508 | -0.23(-1.59%) |
Mar 26, 2003 | 14.21 | 14.43 | 14.21 | 14.33 | 943,442 | +0.12(+0.88%) |
Mar 25, 2003 | 14.13 | 14.33 | 14.08 | 14.20 | 739,030 | +0.17(+1.18%) |
Mar 24, 2003 | 14.51 | 14.52 | 13.95 | 14.04 | 2,542,568 | -0.65(-4.45%) |
Mar 21, 2003 | 14.82 | 14.82 | 14.50 | 14.69 | 2,049,238 | +0.17(+1.14%) |
Mar 20, 2003 | 14.36 | 14.59 | 14.28 | 14.52 | 1,151,617 | +0.17(+1.16%) |
Mar 19, 2003 | 14.43 | 14.55 | 14.25 | 14.36 | 1,378,506 | +0.22(+1.54%) |
Mar 18, 2003 | 13.84 | 14.23 | 13.79 | 14.14 | 1,058,913 | +0.53(+3.88%) |
Mar 17, 2003 | 13.35 | 13.68 | 13.10 | 13.61 | 1,457,223 | -0.12(-0.91%) |
Mar 14, 2003 | 13.71 | 13.89 | 13.62 | 13.74 | 1,026,596 | -0.41(-2.93%) |
Mar 13, 2003 | 13.68 | 14.15 | 13.68 | 14.15 | 1,312,234 | +0.85(+6.39%) |
Mar 12, 2003 | 13.40 | 13.42 | 13.15 | 13.30 | 1,072,997 | -0.26(-1.91%) |
Mar 11, 2003 | 13.53 | 13.76 | 13.50 | 13.56 | 1,749,806 | -1.12(-7.63%) |
Mar 10, 2003 | 14.93 | 14.93 | 14.66 | 14.68 | 1,076,469 | -0.78(-5.03%) |
Mar 07, 2003 | 15.54 | 15.54 | 15.27 | 15.46 | 441,334 | -0.15(-0.93%) |
Mar 06, 2003 | 15.76 | 15.76 | 15.60 | 15.60 | 724,849 | -0.36(-2.27%) |
Mar 05, 2003 | 15.96 | 15.98 | 15.78 | 15.96 | 611,211 | +0.16(+0.98%) |
Mar 04, 2003 | 16.07 | 16.26 | 15.81 | 15.81 | 588,928 | -0.41(-2.56%) |