Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.73 | 17.88 | 17.73 | 17.84 | 90,973 | +0.22(+1.23%) |
May 29, 2003 | 17.69 | 17.84 | 17.61 | 17.62 | 306,428 | +0.01(+0.07%) |
May 28, 2003 | 17.48 | 17.72 | 17.47 | 17.61 | 58,874 | +0.05(+0.29%) |
May 27, 2003 | 17.06 | 17.56 | 17.06 | 17.56 | 159,555 | +0.31(+1.82%) |
May 23, 2003 | 17.12 | 17.24 | 17.12 | 17.24 | 112,424 | +0.16(+0.93%) |
May 22, 2003 | 17.00 | 17.08 | 17.00 | 17.08 | 25,992 | +0.21(+1.25%) |
May 21, 2003 | 16.73 | 16.92 | 16.73 | 16.87 | 29,123 | -0.08(-0.45%) |
May 20, 2003 | 16.94 | 17.07 | 16.85 | 16.95 | 38,988 | +0.12(+0.72%) |
May 19, 2003 | 17.42 | 17.42 | 16.83 | 16.83 | 406,796 | -0.80(-4.53%) |
May 16, 2003 | 17.52 | 17.63 | 17.44 | 17.63 | 331,324 | +0.29(+1.66%) |
May 15, 2003 | 17.31 | 17.38 | 17.28 | 17.34 | 790,731 | +0.15(+0.89%) |
May 14, 2003 | 17.33 | 17.33 | 17.10 | 17.19 | 154,544 | +0.01(+0.04%) |
May 13, 2003 | 17.17 | 17.26 | 17.16 | 17.18 | 177,875 | -0.15(-0.85%) |
May 12, 2003 | 17.12 | 17.33 | 17.12 | 17.33 | 41,337 | +0.11(+0.63%) |
May 09, 2003 | 16.92 | 17.22 | 16.92 | 17.22 | 111,798 | +0.40(+2.39%) |
May 08, 2003 | 16.95 | 17.08 | 16.78 | 16.82 | 431,379 | -0.38(-2.23%) |
May 07, 2003 | 17.35 | 17.35 | 17.17 | 17.20 | 86,745 | -0.36(-2.07%) |
May 06, 2003 | 17.21 | 17.68 | 17.20 | 17.56 | 779,144 | +0.39(+2.27%) |
May 05, 2003 | 17.06 | 17.19 | 17.06 | 17.17 | 121,976 | +0.34(+2.05%) |
May 02, 2003 | 16.48 | 16.83 | 16.48 | 16.83 | 2,626,325 | +0.19(+1.11%) |
May 01, 2003 | 16.59 | 16.64 | 16.40 | 16.64 | 249,589 | +0.02(+0.12%) |
Apr 30, 2003 | 16.76 | 16.76 | 16.57 | 16.62 | 954,201 | +0.09(+0.54%) |
Apr 29, 2003 | 16.78 | 16.79 | 16.45 | 16.53 | 164,722 | -0.10(-0.61%) |
Apr 28, 2003 | 16.25 | 16.64 | 16.25 | 16.64 | 41,493 | +0.54(+3.37%) |
Apr 25, 2003 | 16.22 | 16.22 | 16.06 | 16.09 | 83,144 | -0.38(-2.29%) |
Apr 24, 2003 | 16.53 | 16.53 | 16.35 | 16.47 | 75,158 | -0.19(-1.15%) |
Apr 23, 2003 | 16.64 | 16.69 | 16.50 | 16.66 | 131,371 | -0.04(-0.23%) |
Apr 22, 2003 | 16.13 | 16.71 | 16.13 | 16.70 | 189,305 | +0.43(+2.63%) |
Apr 21, 2003 | 16.25 | 16.30 | 16.23 | 16.27 | 13,152 | -0.04(-0.27%) |
Apr 17, 2003 | 16.14 | 16.32 | 16.13 | 16.32 | 55,429 | +0.43(+2.73%) |
Apr 16, 2003 | 16.09 | 16.09 | 15.88 | 15.88 | 50,105 | -0.21(-1.31%) |
Apr 15, 2003 | 15.88 | 16.09 | 15.87 | 16.09 | 156,893 | +0.24(+1.53%) |
Apr 14, 2003 | 15.62 | 15.86 | 15.58 | 15.85 | 86,119 | +0.36(+2.31%) |
Apr 11, 2003 | 15.66 | 15.66 | 15.42 | 15.49 | 99,898 | +0.05(+0.33%) |
Apr 10, 2003 | 15.53 | 15.56 | 15.38 | 15.44 | 120,410 | -0.11(-0.74%) |
Apr 09, 2003 | 15.75 | 15.85 | 15.56 | 15.56 | 272,606 | +0.01(+0.08%) |
Apr 08, 2003 | 15.63 | 15.68 | 15.51 | 15.54 | 187,740 | +0.00(+0.00%) |
Apr 07, 2003 | 15.78 | 15.82 | 15.49 | 15.54 | 223,127 | +0.29(+1.88%) |
Apr 04, 2003 | 15.18 | 15.30 | 15.17 | 15.26 | 225,006 | +0.38(+2.58%) |
Apr 03, 2003 | 15.01 | 15.05 | 14.84 | 14.87 | 234,557 | -0.08(-0.56%) |
Apr 02, 2003 | 14.84 | 15.01 | 14.83 | 14.96 | 658,107 | +0.54(+3.77%) |
Apr 01, 2003 | 14.31 | 14.48 | 14.24 | 14.41 | 145,933 | +0.29(+2.08%) |
Mar 31, 2003 | 14.25 | 14.43 | 14.14 | 14.12 | 86,119 | -0.49(-3.37%) |
Mar 28, 2003 | 14.47 | 14.72 | 14.47 | 14.61 | 60,283 | -0.06(-0.44%) |
Mar 27, 2003 | 14.44 | 14.75 | 14.44 | 14.68 | 153,448 | -0.20(-1.37%) |
Mar 26, 2003 | 14.93 | 14.98 | 14.75 | 14.88 | 204,337 | +0.03(+0.17%) |
Mar 25, 2003 | 14.56 | 14.96 | 14.56 | 14.86 | 60,596 | +0.44(+3.06%) |
Mar 24, 2003 | 14.72 | 14.82 | 14.38 | 14.41 | 210,444 | -0.99(-6.43%) |
Mar 21, 2003 | 15.07 | 15.40 | 15.05 | 15.40 | 739,686 | +0.70(+4.78%) |
Mar 20, 2003 | 14.68 | 14.74 | 14.52 | 14.70 | 203,084 | -0.16(-1.07%) |
Mar 19, 2003 | 14.85 | 14.94 | 14.71 | 14.86 | 261,332 | +0.11(+0.74%) |
Mar 18, 2003 | 14.81 | 14.81 | 14.42 | 14.75 | 276,834 | -0.08(-0.56%) |
Mar 17, 2003 | 13.97 | 14.88 | 13.97 | 14.84 | 564,629 | +0.78(+5.54%) |
Mar 14, 2003 | 14.11 | 14.33 | 13.94 | 14.06 | 1,250,765 | +0.19(+1.38%) |
Mar 13, 2003 | 13.53 | 13.99 | 13.44 | 13.87 | 1,187,036 | +0.75(+5.70%) |
Mar 12, 2003 | 13.25 | 13.25 | 12.93 | 13.12 | 487,435 | -0.54(-3.93%) |
Mar 11, 2003 | 13.67 | 13.75 | 13.56 | 13.65 | 70,617 | +0.11(+0.80%) |
Mar 10, 2003 | 13.87 | 13.88 | 13.55 | 13.55 | 218,273 | -0.60(-4.24%) |
Mar 07, 2003 | 14.10 | 14.20 | 14.02 | 14.15 | 57,778 | -0.13(-0.89%) |
Mar 06, 2003 | 14.38 | 14.48 | 14.23 | 14.27 | 854,459 | -0.42(-2.87%) |
Mar 05, 2003 | 14.54 | 14.71 | 14.54 | 14.70 | 19,415 | +0.01(+0.09%) |
Mar 04, 2003 | 14.57 | 14.68 | 14.57 | 14.68 | 34,291 | -0.17(-1.12%) |