Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.85 | 17.16 | 16.85 | 17.16 | 868,761 | +0.32(+1.90%) |
May 29, 2003 | 17.29 | 17.29 | 16.57 | 16.84 | 853,127 | -0.45(-2.61%) |
May 28, 2003 | 17.54 | 17.61 | 17.25 | 17.29 | 232,434 | -0.21(-1.17%) |
May 27, 2003 | 17.59 | 17.60 | 17.45 | 17.50 | 111,526 | -0.08(-0.44%) |
May 23, 2003 | 17.52 | 17.60 | 17.46 | 17.58 | 533,660 | +0.06(+0.35%) |
May 22, 2003 | 17.42 | 17.54 | 17.36 | 17.52 | 223,053 | +0.15(+0.87%) |
May 21, 2003 | 17.31 | 17.36 | 17.23 | 17.36 | 95,370 | +0.05(+0.27%) |
May 20, 2003 | 17.19 | 17.34 | 17.19 | 17.32 | 436,204 | +0.14(+0.79%) |
May 19, 2003 | 17.25 | 17.25 | 17.12 | 17.18 | 106,315 | -0.07(-0.43%) |
May 16, 2003 | 17.08 | 17.26 | 17.00 | 17.26 | 233,476 | +0.08(+0.49%) |
May 15, 2003 | 17.11 | 17.17 | 16.98 | 17.17 | 131,851 | +0.06(+0.34%) |
May 14, 2003 | 17.23 | 17.23 | 17.05 | 17.11 | 103,709 | -0.09(-0.51%) |
May 13, 2003 | 17.17 | 17.23 | 17.12 | 17.20 | 151,134 | +0.07(+0.39%) |
May 12, 2003 | 17.06 | 17.19 | 17.06 | 17.14 | 54,721 | +0.06(+0.34%) |
May 09, 2003 | 16.95 | 17.09 | 16.95 | 17.08 | 101,103 | +0.15(+0.91%) |
May 08, 2003 | 16.79 | 16.93 | 16.76 | 16.92 | 71,919 | +0.11(+0.63%) |
May 07, 2003 | 16.94 | 16.95 | 16.73 | 16.82 | 106,836 | -0.12(-0.74%) |
May 06, 2003 | 16.86 | 16.99 | 16.81 | 16.94 | 130,288 | +0.17(+0.98%) |
May 05, 2003 | 16.69 | 16.78 | 16.63 | 16.78 | 220,968 | +0.16(+0.99%) |
May 02, 2003 | 16.64 | 16.69 | 16.58 | 16.61 | 282,464 | +0.19(+1.15%) |
May 01, 2003 | 16.33 | 16.52 | 16.21 | 16.43 | 231,391 | +0.10(+0.59%) |
Apr 30, 2003 | 16.50 | 16.53 | 16.27 | 16.33 | 379,920 | -0.13(-0.77%) |
Apr 29, 2003 | 16.51 | 16.67 | 16.46 | 16.46 | 62,017 | -0.01(-0.05%) |
Apr 28, 2003 | 16.43 | 16.52 | 16.39 | 16.46 | 132,893 | -0.06(-0.35%) |
Apr 25, 2003 | 16.66 | 16.66 | 16.44 | 16.52 | 212,109 | -0.14(-0.84%) |
Apr 24, 2003 | 16.84 | 16.84 | 16.65 | 16.66 | 280,380 | -0.21(-1.26%) |
Apr 23, 2003 | 16.80 | 16.87 | 16.69 | 16.87 | 122,992 | +0.08(+0.47%) |
Apr 22, 2003 | 16.62 | 16.83 | 16.56 | 16.80 | 95,370 | +0.24(+1.43%) |
Apr 21, 2003 | 16.51 | 16.59 | 16.44 | 16.56 | 177,713 | +0.08(+0.49%) |
Apr 17, 2003 | 16.36 | 16.49 | 16.30 | 16.48 | 95,892 | +0.21(+1.27%) |
Apr 16, 2003 | 16.32 | 16.32 | 16.24 | 16.27 | 150,092 | -0.01(-0.05%) |
Apr 15, 2003 | 16.20 | 16.28 | 16.17 | 16.28 | 146,965 | +0.07(+0.41%) |
Apr 14, 2003 | 16.08 | 16.21 | 16.05 | 16.21 | 65,665 | +0.20(+1.22%) |
Apr 11, 2003 | 16.24 | 16.25 | 15.96 | 16.02 | 154,261 | -0.09(-0.55%) |
Apr 10, 2003 | 16.11 | 16.13 | 16.02 | 16.10 | 272,041 | +0.01(+0.06%) |
Apr 09, 2003 | 16.15 | 16.21 | 16.10 | 16.10 | 121,428 | -0.05(-0.31%) |
Apr 08, 2003 | 16.24 | 16.24 | 16.05 | 16.14 | 253,280 | -0.04(-0.24%) |
Apr 07, 2003 | 16.21 | 16.31 | 16.17 | 16.18 | 214,714 | +0.12(+0.74%) |
Apr 04, 2003 | 16.20 | 16.23 | 16.06 | 16.06 | 249,632 | -0.09(-0.57%) |
Apr 03, 2003 | 16.23 | 16.23 | 16.09 | 16.16 | 267,872 | -0.05(-0.30%) |
Apr 02, 2003 | 16.20 | 16.31 | 16.15 | 16.20 | 248,068 | +0.16(+1.02%) |
Apr 01, 2003 | 15.76 | 16.04 | 15.75 | 16.04 | 285,591 | +0.32(+2.03%) |
Mar 31, 2003 | 15.77 | 15.89 | 15.66 | 15.72 | 296,535 | -0.16(-1.03%) |
Mar 28, 2003 | 15.92 | 15.96 | 15.84 | 15.89 | 245,984 | -0.05(-0.30%) |
Mar 27, 2003 | 15.96 | 16.00 | 15.80 | 15.93 | 187,615 | -0.03(-0.20%) |
Mar 26, 2003 | 15.91 | 15.97 | 15.79 | 15.97 | 232,955 | +0.07(+0.43%) |
Mar 25, 2003 | 15.78 | 15.90 | 15.70 | 15.90 | 272,562 | +0.21(+1.35%) |
Mar 24, 2003 | 15.97 | 15.97 | 15.64 | 15.69 | 466,952 | -0.50(-3.08%) |
Mar 21, 2003 | 15.96 | 16.19 | 15.87 | 16.19 | 242,336 | +0.33(+2.06%) |
Mar 20, 2003 | 15.71 | 15.89 | 15.50 | 15.86 | 185,009 | +0.13(+0.85%) |
Mar 19, 2003 | 15.60 | 15.73 | 15.56 | 15.72 | 187,093 | +0.17(+1.12%) |
Mar 18, 2003 | 15.54 | 15.56 | 15.44 | 15.55 | 347,608 | +0.06(+0.36%) |
Mar 17, 2003 | 15.14 | 15.49 | 15.14 | 15.49 | 437,247 | +0.34(+2.23%) |
Mar 14, 2003 | 15.19 | 15.21 | 15.14 | 15.16 | 81,299 | -0.12(-0.77%) |
Mar 13, 2003 | 15.23 | 15.27 | 15.16 | 15.27 | 120,907 | +0.16(+1.05%) |
Mar 12, 2003 | 15.14 | 15.15 | 15.00 | 15.11 | 703,556 | +0.06(+0.38%) |
Mar 11, 2003 | 15.18 | 15.24 | 15.06 | 15.06 | 459,656 | -0.07(-0.48%) |
Mar 10, 2003 | 15.30 | 15.30 | 15.09 | 15.13 | 453,924 | -0.31(-2.04%) |
Mar 07, 2003 | 15.38 | 15.46 | 15.35 | 15.44 | 262,139 | +0.06(+0.41%) |
Mar 06, 2003 | 15.48 | 15.48 | 15.38 | 15.38 | 143,317 | -0.11(-0.72%) |
Mar 05, 2003 | 15.41 | 15.49 | 15.38 | 15.49 | 162,599 | +0.05(+0.34%) |
Mar 04, 2003 | 15.62 | 15.62 | 15.44 | 15.44 | 96,413 | -0.16(-1.02%) |