Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.53 | 17.77 | 17.52 | 17.77 | 49,020 | +0.34(+1.96%) |
May 29, 2003 | 17.55 | 17.60 | 17.25 | 17.43 | 61,671 | -0.11(-0.63%) |
May 28, 2003 | 17.60 | 17.61 | 17.47 | 17.54 | 58,734 | +0.05(+0.30%) |
May 27, 2003 | 17.02 | 17.49 | 17.02 | 17.49 | 38,177 | +0.32(+1.86%) |
May 23, 2003 | 17.04 | 17.19 | 16.98 | 17.17 | 45,180 | +0.10(+0.57%) |
May 22, 2003 | 17.00 | 17.15 | 16.93 | 17.07 | 66,866 | +0.16(+0.94%) |
May 21, 2003 | 16.95 | 17.02 | 16.83 | 16.91 | 31,852 | -0.05(-0.31%) |
May 20, 2003 | 17.13 | 17.13 | 16.82 | 16.97 | 31,400 | +0.04(+0.21%) |
May 19, 2003 | 17.18 | 17.20 | 16.93 | 16.93 | 76,806 | -0.46(-2.65%) |
May 16, 2003 | 17.49 | 17.52 | 17.31 | 17.39 | 14,231 | -0.07(-0.38%) |
May 15, 2003 | 17.49 | 17.49 | 17.32 | 17.46 | 140,510 | +0.09(+0.51%) |
May 14, 2003 | 17.51 | 17.51 | 17.24 | 17.37 | 27,108 | +0.00(+0.00%) |
May 13, 2003 | 17.40 | 17.45 | 17.27 | 17.37 | 16,942 | -0.07(-0.38%) |
May 12, 2003 | 17.18 | 17.52 | 17.18 | 17.44 | 33,433 | +0.23(+1.34%) |
May 09, 2003 | 17.00 | 17.32 | 17.00 | 17.21 | 12,424 | +0.16(+0.96%) |
May 08, 2003 | 17.09 | 17.18 | 16.95 | 17.04 | 30,044 | -0.17(-1.00%) |
May 07, 2003 | 17.23 | 17.31 | 17.13 | 17.22 | 22,816 | -0.02(-0.10%) |
May 06, 2003 | 17.15 | 17.40 | 17.15 | 17.23 | 17,620 | +0.14(+0.83%) |
May 05, 2003 | 17.26 | 17.26 | 17.04 | 17.09 | 107,303 | -0.08(-0.44%) |
May 02, 2003 | 16.98 | 17.26 | 16.87 | 17.17 | 196,308 | +0.19(+1.12%) |
May 01, 2003 | 16.82 | 17.04 | 16.72 | 16.98 | 44,050 | -0.13(-0.75%) |
Apr 30, 2003 | 16.95 | 17.15 | 16.94 | 17.10 | 30,496 | +0.11(+0.63%) |
Apr 29, 2003 | 17.09 | 17.14 | 16.93 | 17.00 | 23,041 | +0.00(+0.00%) |
Apr 28, 2003 | 16.68 | 17.03 | 16.68 | 17.00 | 17,846 | +0.39(+2.35%) |
Apr 25, 2003 | 16.83 | 16.83 | 16.60 | 16.61 | 34,788 | -0.25(-1.50%) |
Apr 24, 2003 | 16.81 | 16.96 | 16.77 | 16.86 | 108,658 | -0.17(-1.01%) |
Apr 23, 2003 | 16.87 | 17.03 | 16.76 | 17.03 | 72,514 | +0.17(+1.02%) |
Apr 22, 2003 | 16.46 | 16.86 | 16.38 | 16.86 | 105,044 | +0.43(+2.61%) |
Apr 21, 2003 | 16.42 | 16.51 | 16.36 | 16.43 | 45,180 | -0.04(-0.21%) |
Apr 17, 2003 | 16.20 | 16.47 | 16.20 | 16.47 | 11,069 | +0.27(+1.67%) |
Apr 16, 2003 | 16.45 | 16.54 | 16.18 | 16.20 | 16,716 | -0.24(-1.48%) |
Apr 15, 2003 | 16.16 | 16.44 | 16.16 | 16.44 | 214,606 | +0.16(+0.98%) |
Apr 14, 2003 | 16.05 | 16.28 | 15.96 | 16.28 | 62,800 | +0.31(+1.91%) |
Apr 11, 2003 | 16.27 | 16.27 | 15.96 | 15.98 | 21,008 | +0.00(+0.00%) |
Apr 10, 2003 | 16.01 | 16.01 | 15.80 | 15.98 | 26,656 | -0.03(-0.17%) |
Apr 09, 2003 | 16.20 | 16.25 | 15.95 | 16.00 | 22,138 | -0.16(-0.99%) |
Apr 08, 2003 | 16.25 | 16.27 | 16.07 | 16.16 | 20,557 | -0.02(-0.14%) |
Apr 07, 2003 | 16.27 | 16.65 | 16.18 | 16.18 | 66,415 | +0.12(+0.74%) |
Apr 04, 2003 | 16.25 | 16.25 | 15.99 | 16.06 | 32,303 | -0.00(-0.03%) |
Apr 03, 2003 | 16.22 | 16.27 | 16.04 | 16.07 | 190,661 | -0.13(-0.79%) |
Apr 02, 2003 | 16.02 | 16.22 | 15.98 | 16.20 | 36,144 | +0.61(+3.92%) |
Apr 01, 2003 | 15.58 | 15.76 | 15.49 | 15.59 | 26,204 | +0.04(+0.26%) |
Mar 31, 2003 | 15.40 | 15.59 | 15.36 | 15.55 | 44,276 | -0.19(-1.21%) |
Mar 28, 2003 | 15.71 | 15.87 | 15.70 | 15.74 | 268,371 | -0.12(-0.73%) |
Mar 27, 2003 | 15.71 | 15.89 | 15.61 | 15.85 | 31,852 | -0.04(-0.25%) |
Mar 26, 2003 | 15.98 | 16.01 | 15.89 | 15.89 | 15,813 | -0.16(-1.02%) |
Mar 25, 2003 | 15.83 | 16.14 | 15.80 | 16.06 | 158,357 | +0.16(+1.03%) |
Mar 24, 2003 | 16.05 | 16.14 | 15.80 | 15.89 | 126,730 | -0.57(-3.44%) |
Mar 21, 2003 | 16.25 | 16.53 | 16.06 | 16.46 | 224,772 | +0.42(+2.62%) |
Mar 20, 2003 | 15.85 | 16.11 | 15.74 | 16.04 | 33,207 | +0.03(+0.19%) |
Mar 19, 2003 | 15.83 | 16.02 | 15.71 | 16.01 | 39,081 | +0.14(+0.86%) |
Mar 18, 2003 | 15.87 | 15.91 | 15.69 | 15.87 | 66,641 | +0.17(+1.10%) |
Mar 17, 2003 | 14.98 | 15.78 | 14.98 | 15.70 | 22,590 | +0.51(+3.35%) |
Mar 14, 2003 | 15.10 | 15.24 | 15.02 | 15.19 | 40,210 | +0.21(+1.39%) |
Mar 13, 2003 | 14.72 | 15.02 | 14.72 | 14.98 | 36,822 | +0.40(+2.76%) |
Mar 12, 2003 | 14.50 | 14.58 | 14.30 | 14.58 | 7,454 | +0.13(+0.89%) |
Mar 11, 2003 | 14.72 | 14.78 | 14.43 | 14.45 | 12,650 | -0.26(-1.78%) |
Mar 10, 2003 | 14.90 | 14.92 | 14.70 | 14.71 | 30,948 | -0.40(-2.67%) |
Mar 07, 2003 | 14.85 | 15.16 | 14.81 | 15.11 | 195,405 | +0.07(+0.44%) |
Mar 06, 2003 | 15.05 | 15.06 | 14.92 | 15.05 | 23,719 | -0.09(-0.58%) |
Mar 05, 2003 | 15.05 | 15.15 | 14.99 | 15.13 | 21,686 | -0.04(-0.26%) |
Mar 04, 2003 | 15.30 | 15.30 | 15.10 | 15.17 | 11,520 | -0.10(-0.67%) |