Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.94 | 16.38 | 15.91 | 16.38 | 1,789,500 | +0.46(+2.92%) |
May 29, 2003 | 15.80 | 15.94 | 15.71 | 15.91 | 949,400 | +0.09(+0.54%) |
May 28, 2003 | 15.80 | 15.90 | 15.75 | 15.82 | 821,400 | +0.03(+0.19%) |
May 27, 2003 | 15.53 | 15.80 | 15.40 | 15.79 | 883,800 | +0.27(+1.71%) |
May 23, 2003 | 15.50 | 15.72 | 15.45 | 15.53 | 1,291,900 | +0.03(+0.19%) |
May 22, 2003 | 15.75 | 15.77 | 15.40 | 15.50 | 1,831,800 | -0.26(-1.65%) |
May 21, 2003 | 15.88 | 15.94 | 15.71 | 15.76 | 904,500 | -0.12(-0.79%) |
May 20, 2003 | 15.90 | 16.10 | 15.76 | 15.88 | 589,000 | +0.04(+0.28%) |
May 19, 2003 | 16.23 | 16.23 | 15.83 | 15.84 | 624,700 | -0.43(-2.64%) |
May 16, 2003 | 16.18 | 16.29 | 16.05 | 16.27 | 660,100 | +0.06(+0.37%) |
May 15, 2003 | 16.34 | 16.41 | 16.09 | 16.21 | 999,200 | -0.05(-0.34%) |
May 14, 2003 | 16.35 | 16.48 | 16.15 | 16.27 | 678,100 | -0.09(-0.52%) |
May 13, 2003 | 16.27 | 16.35 | 16.16 | 16.35 | 816,200 | +0.08(+0.49%) |
May 12, 2003 | 16.09 | 16.34 | 15.95 | 16.27 | 750,700 | +0.16(+1.02%) |
May 09, 2003 | 15.79 | 16.12 | 15.77 | 16.11 | 853,700 | +0.30(+1.90%) |
May 08, 2003 | 15.94 | 16.02 | 15.70 | 15.80 | 992,500 | -0.12(-0.78%) |
May 07, 2003 | 16.09 | 16.21 | 15.93 | 15.93 | 723,200 | -0.16(-0.99%) |
May 06, 2003 | 16.05 | 16.09 | 15.93 | 16.09 | 929,700 | +0.12(+0.72%) |
May 05, 2003 | 16.30 | 16.30 | 15.81 | 15.97 | 1,199,800 | -0.03(-0.19%) |
May 02, 2003 | 15.80 | 16.07 | 15.76 | 16.00 | 669,900 | +0.12(+0.79%) |
May 01, 2003 | 15.95 | 15.95 | 15.70 | 15.88 | 652,400 | -0.11(-0.69%) |
Apr 30, 2003 | 15.68 | 16.02 | 15.57 | 15.99 | 1,243,100 | +0.28(+1.78%) |
Apr 29, 2003 | 15.75 | 15.79 | 15.59 | 15.71 | 908,800 | -0.03(-0.22%) |
Apr 28, 2003 | 15.53 | 15.80 | 15.48 | 15.74 | 778,100 | +0.21(+1.38%) |
Apr 25, 2003 | 15.45 | 15.62 | 15.45 | 15.53 | 734,700 | +0.01(+0.10%) |
Apr 24, 2003 | 15.25 | 15.68 | 15.22 | 15.52 | 759,500 | +0.17(+1.07%) |
Apr 23, 2003 | 15.46 | 15.50 | 15.25 | 15.35 | 1,221,500 | -0.11(-0.68%) |
Apr 22, 2003 | 15.21 | 15.48 | 15.16 | 15.46 | 922,000 | +0.12(+0.82%) |
Apr 21, 2003 | 15.61 | 15.62 | 15.31 | 15.33 | 646,700 | -0.22(-1.45%) |
Apr 17, 2003 | 15.43 | 15.55 | 15.22 | 15.55 | 1,388,100 | +0.13(+0.88%) |
Apr 16, 2003 | 15.47 | 15.59 | 15.32 | 15.42 | 2,057,900 | -0.01(-0.03%) |
Apr 15, 2003 | 15.08 | 15.48 | 15.05 | 15.43 | 1,459,100 | +0.35(+2.29%) |
Apr 14, 2003 | 14.64 | 15.08 | 14.64 | 15.08 | 1,119,900 | +0.44(+3.01%) |
Apr 11, 2003 | 14.75 | 14.80 | 14.55 | 14.64 | 841,400 | +0.02(+0.10%) |
Apr 10, 2003 | 14.70 | 14.70 | 14.40 | 14.62 | 1,227,000 | -0.08(-0.54%) |
Apr 09, 2003 | 14.91 | 14.96 | 14.70 | 14.71 | 1,005,200 | -0.16(-1.08%) |
Apr 08, 2003 | 14.95 | 14.95 | 14.69 | 14.87 | 1,323,700 | -0.06(-0.40%) |
Apr 07, 2003 | 15.07 | 15.38 | 14.90 | 14.93 | 1,232,100 | +0.17(+1.15%) |
Apr 04, 2003 | 14.80 | 14.90 | 14.71 | 14.76 | 773,900 | +0.14(+0.96%) |
Apr 03, 2003 | 15.00 | 15.00 | 14.62 | 14.62 | 916,400 | -0.33(-2.24%) |
Apr 02, 2003 | 14.57 | 14.95 | 14.54 | 14.95 | 1,294,900 | +0.61(+4.29%) |
Apr 01, 2003 | 14.25 | 14.50 | 14.10 | 14.34 | 1,031,400 | +0.08(+0.53%) |
Mar 31, 2003 | 14.28 | 14.37 | 14.13 | 14.26 | 987,000 | -0.33(-2.26%) |
Mar 28, 2003 | 14.35 | 14.60 | 14.20 | 14.59 | 1,659,200 | +0.24(+1.71%) |
Mar 27, 2003 | 14.50 | 14.50 | 14.25 | 14.35 | 1,199,600 | -0.21(-1.48%) |
Mar 26, 2003 | 14.31 | 14.60 | 14.30 | 14.56 | 1,875,400 | +0.26(+1.78%) |
Mar 25, 2003 | 14.46 | 14.46 | 14.03 | 14.30 | 1,929,000 | -0.15(-1.04%) |
Mar 24, 2003 | 14.64 | 14.72 | 14.36 | 14.46 | 1,516,600 | -0.54(-3.60%) |
Mar 21, 2003 | 14.38 | 14.99 | 14.24 | 14.99 | 2,140,200 | +0.88(+6.27%) |
Mar 20, 2003 | 13.94 | 14.12 | 13.80 | 14.11 | 647,500 | +0.14(+1.04%) |
Mar 19, 2003 | 14.05 | 14.06 | 13.79 | 13.96 | 996,700 | -0.03(-0.18%) |
Mar 18, 2003 | 13.93 | 14.04 | 13.80 | 13.99 | 1,152,100 | +0.03(+0.18%) |
Mar 17, 2003 | 13.47 | 13.96 | 13.40 | 13.96 | 1,535,500 | +0.49(+3.64%) |
Mar 14, 2003 | 13.78 | 13.79 | 13.45 | 13.47 | 2,091,600 | -0.28(-2.00%) |
Mar 13, 2003 | 13.45 | 13.76 | 13.38 | 13.75 | 1,487,300 | +0.50(+3.77%) |
Mar 12, 2003 | 13.15 | 13.25 | 13.03 | 13.25 | 1,113,300 | +0.06(+0.49%) |
Mar 11, 2003 | 13.22 | 13.36 | 13.15 | 13.19 | 1,020,900 | -0.06(-0.49%) |
Mar 10, 2003 | 13.47 | 13.48 | 13.23 | 13.25 | 1,339,100 | -0.29(-2.14%) |
Mar 07, 2003 | 13.38 | 13.65 | 13.37 | 13.54 | 1,190,000 | +0.12(+0.89%) |
Mar 06, 2003 | 13.40 | 13.50 | 13.38 | 13.42 | 1,527,300 | -0.02(-0.15%) |
Mar 05, 2003 | 13.25 | 13.50 | 13.20 | 13.44 | 1,369,900 | +0.26(+2.01%) |
Mar 04, 2003 | 13.32 | 13.35 | 13.16 | 13.18 | 985,900 | -0.29(-2.19%) |