Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.39 | 16.58 | 16.15 | 16.48 | 70,116 | +0.14(+0.85%) |
May 29, 2003 | 16.07 | 16.55 | 16.07 | 16.34 | 76,608 | +0.30(+1.90%) |
May 28, 2003 | 15.59 | 16.03 | 15.53 | 16.03 | 115,995 | +0.44(+2.85%) |
May 27, 2003 | 15.99 | 15.99 | 15.58 | 15.59 | 76,897 | -0.47(-2.93%) |
May 23, 2003 | 16.46 | 16.48 | 16.05 | 16.06 | 32,172 | -0.45(-2.73%) |
May 22, 2003 | 16.47 | 16.67 | 16.25 | 16.51 | 36,789 | +0.06(+0.34%) |
May 21, 2003 | 16.69 | 16.70 | 16.36 | 16.45 | 30,730 | -0.28(-1.70%) |
May 20, 2003 | 16.50 | 16.77 | 16.49 | 16.74 | 26,113 | +0.17(+1.05%) |
May 19, 2003 | 17.05 | 17.12 | 16.57 | 16.57 | 48,187 | -0.60(-3.47%) |
May 16, 2003 | 16.37 | 17.25 | 16.37 | 17.16 | 65,499 | +0.75(+4.56%) |
May 15, 2003 | 16.36 | 16.50 | 16.35 | 16.41 | 86,852 | +0.02(+0.13%) |
May 14, 2003 | 16.50 | 16.63 | 16.37 | 16.39 | 152,207 | -0.03(-0.21%) |
May 13, 2003 | 16.29 | 16.55 | 16.29 | 16.43 | 37,078 | +0.17(+1.07%) |
May 12, 2003 | 15.86 | 16.25 | 15.84 | 16.25 | 93,921 | +0.38(+2.40%) |
May 09, 2003 | 15.95 | 15.98 | 15.77 | 15.87 | 65,499 | -0.04(-0.26%) |
May 08, 2003 | 15.93 | 16.01 | 15.85 | 15.91 | 21,063 | -0.01(-0.09%) |
May 07, 2003 | 15.94 | 15.98 | 15.73 | 15.93 | 28,565 | -0.01(-0.09%) |
May 06, 2003 | 15.66 | 16.12 | 15.60 | 15.94 | 84,687 | +0.31(+2.00%) |
May 05, 2003 | 15.77 | 15.84 | 15.51 | 15.63 | 99,259 | -0.28(-1.74%) |
May 02, 2003 | 16.16 | 16.26 | 15.84 | 15.91 | 107,627 | -0.52(-3.16%) |
Apr 30, 2003 | 16.53 | 16.56 | 16.24 | 16.43 | 35,779 | -0.03(-0.21%) |
Apr 29, 2003 | 16.98 | 17.06 | 16.46 | 16.46 | 34,913 | -0.44(-2.62%) |
Apr 28, 2003 | 17.01 | 17.04 | 16.79 | 16.91 | 31,739 | -0.08(-0.45%) |
Apr 25, 2003 | 17.42 | 17.42 | 16.91 | 16.98 | 22,795 | -0.43(-2.47%) |
Apr 24, 2003 | 17.67 | 17.87 | 17.37 | 17.41 | 61,604 | -0.01(-0.08%) |
Apr 23, 2003 | 16.77 | 17.43 | 16.77 | 17.43 | 95,508 | +0.76(+4.53%) |
Apr 22, 2003 | 16.63 | 16.74 | 16.43 | 16.67 | 63,912 | +0.04(+0.25%) |
Apr 21, 2003 | 16.57 | 16.67 | 16.57 | 16.63 | 20,630 | +0.13(+0.80%) |
Apr 17, 2003 | 16.57 | 16.62 | 16.43 | 16.50 | 21,208 | +0.01(+0.08%) |
Apr 16, 2003 | 16.70 | 16.74 | 16.48 | 16.48 | 27,123 | -0.20(-1.20%) |
Apr 15, 2003 | 16.61 | 16.68 | 16.36 | 16.68 | 28,421 | +0.07(+0.42%) |
Apr 14, 2003 | 16.48 | 16.84 | 16.48 | 16.61 | 36,356 | +0.17(+1.05%) |
Apr 11, 2003 | 16.39 | 16.98 | 16.36 | 16.44 | 52,226 | +0.17(+1.07%) |
Apr 10, 2003 | 15.73 | 16.27 | 15.71 | 16.27 | 54,679 | +0.61(+3.90%) |
Apr 09, 2003 | 16.35 | 16.45 | 15.28 | 15.66 | 50,783 | -0.69(-4.24%) |
Apr 08, 2003 | 16.50 | 16.67 | 16.30 | 16.35 | 25,247 | -0.24(-1.42%) |
Apr 07, 2003 | 16.34 | 16.81 | 16.34 | 16.59 | 60,305 | +0.26(+1.61%) |
Apr 04, 2003 | 16.27 | 16.36 | 16.16 | 16.32 | 21,785 | +0.05(+0.30%) |
Apr 03, 2003 | 16.15 | 16.43 | 16.15 | 16.27 | 38,809 | +0.12(+0.73%) |
Apr 02, 2003 | 16.08 | 16.41 | 16.08 | 16.16 | 18,178 | +0.16(+1.00%) |
Apr 01, 2003 | 15.14 | 16.08 | 15.14 | 16.00 | 79,061 | +0.89(+5.92%) |
Mar 31, 2003 | 15.37 | 15.53 | 15.01 | 15.10 | 110,801 | -0.26(-1.71%) |
Mar 28, 2003 | 15.08 | 15.37 | 15.05 | 15.37 | 25,536 | +0.33(+2.17%) |
Mar 27, 2003 | 15.37 | 15.56 | 15.04 | 15.04 | 90,458 | -0.37(-2.38%) |
Mar 26, 2003 | 15.63 | 15.63 | 15.38 | 15.41 | 22,073 | -0.22(-1.42%) |
Mar 25, 2003 | 15.46 | 15.88 | 15.46 | 15.63 | 59,151 | +0.28(+1.81%) |
Mar 24, 2003 | 16.13 | 16.18 | 15.15 | 15.35 | 119,313 | -0.95(-5.82%) |
Mar 21, 2003 | 15.94 | 16.52 | 15.94 | 16.30 | 60,161 | +0.37(+2.35%) |
Mar 20, 2003 | 16.01 | 16.11 | 15.64 | 15.93 | 65,211 | -0.20(-1.25%) |
Mar 19, 2003 | 15.46 | 16.27 | 15.46 | 16.13 | 56,987 | +0.67(+4.35%) |
Mar 18, 2003 | 15.12 | 15.49 | 15.08 | 15.46 | 70,116 | +0.33(+2.20%) |
Mar 17, 2003 | 14.37 | 15.24 | 14.31 | 15.12 | 140,088 | +0.79(+5.51%) |
Mar 14, 2003 | 14.31 | 14.42 | 14.14 | 14.33 | 37,655 | +0.12(+0.88%) |
Mar 13, 2003 | 14.17 | 14.28 | 14.02 | 14.21 | 131,576 | +0.17(+1.23%) |
Mar 12, 2003 | 14.56 | 14.56 | 13.93 | 14.04 | 158,555 | -0.52(-3.57%) |
Mar 11, 2003 | 15.01 | 15.32 | 14.49 | 14.56 | 69,827 | -0.45(-3.00%) |
Mar 10, 2003 | 16.11 | 16.11 | 14.69 | 15.01 | 136,048 | -1.11(-6.88%) |
Mar 07, 2003 | 15.84 | 16.12 | 15.60 | 16.12 | 45,878 | +0.18(+1.13%) |
Mar 06, 2003 | 16.01 | 16.01 | 15.78 | 15.94 | 35,923 | -0.07(-0.43%) |
Mar 05, 2003 | 16.01 | 16.11 | 15.66 | 16.00 | 55,833 | -0.03(-0.17%) |
Mar 04, 2003 | 16.43 | 16.43 | 16.00 | 16.03 | 33,471 | -0.44(-2.65%) |