Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.15 | 18.23 | 17.73 | 17.75 | 240,900 | -0.38(-2.10%) |
May 29, 2003 | 17.57 | 18.20 | 17.50 | 18.13 | 350,400 | +0.67(+3.84%) |
May 28, 2003 | 17.10 | 17.66 | 17.10 | 17.46 | 344,700 | +0.41(+2.40%) |
May 27, 2003 | 16.70 | 17.25 | 16.66 | 17.05 | 257,700 | +0.31(+1.85%) |
May 23, 2003 | 17.00 | 17.50 | 16.45 | 16.74 | 328,600 | +0.91(+5.75%) |
May 22, 2003 | 16.00 | 16.39 | 15.83 | 15.83 | 93,900 | -0.27(-1.68%) |
May 21, 2003 | 16.15 | 16.58 | 15.78 | 16.10 | 297,300 | -0.04(-0.25%) |
May 20, 2003 | 16.43 | 16.46 | 15.61 | 16.14 | 288,500 | -0.34(-2.06%) |
May 19, 2003 | 17.00 | 17.00 | 16.25 | 16.48 | 68,800 | -0.50(-2.94%) |
May 16, 2003 | 17.00 | 17.08 | 16.00 | 16.98 | 230,700 | +0.03(+0.18%) |
May 15, 2003 | 16.90 | 17.11 | 16.18 | 16.95 | 254,500 | -0.10(-0.59%) |
May 14, 2003 | 16.28 | 17.33 | 16.06 | 17.05 | 343,100 | +0.91(+5.64%) |
May 13, 2003 | 16.00 | 16.18 | 15.80 | 16.14 | 111,200 | +0.14(+0.88%) |
May 12, 2003 | 15.49 | 16.17 | 15.40 | 16.00 | 287,300 | +0.45(+2.89%) |
May 09, 2003 | 15.40 | 15.69 | 15.40 | 15.55 | 31,600 | +0.06(+0.39%) |
May 08, 2003 | 15.57 | 15.65 | 15.42 | 15.49 | 195,200 | -0.08(-0.52%) |
May 07, 2003 | 15.25 | 15.74 | 15.15 | 15.57 | 51,300 | +0.35(+2.31%) |
May 06, 2003 | 15.24 | 15.25 | 15.06 | 15.22 | 112,500 | +0.05(+0.33%) |
May 05, 2003 | 15.10 | 15.24 | 15.00 | 15.17 | 106,400 | +0.17(+1.13%) |
May 02, 2003 | 14.63 | 15.05 | 14.60 | 15.00 | 133,200 | +0.20(+1.35%) |
May 01, 2003 | 15.35 | 15.35 | 14.16 | 14.80 | 178,800 | -0.49(-3.20%) |
Apr 30, 2003 | 15.74 | 15.74 | 14.91 | 15.29 | 65,200 | -0.41(-2.61%) |
Apr 29, 2003 | 15.17 | 15.70 | 15.17 | 15.70 | 30,300 | +0.30(+1.95%) |
Apr 28, 2003 | 15.58 | 15.58 | 15.07 | 15.40 | 48,600 | -0.07(-0.45%) |
Apr 25, 2003 | 15.81 | 15.95 | 15.46 | 15.47 | 232,100 | -0.38(-2.40%) |
Apr 24, 2003 | 15.39 | 16.31 | 15.24 | 15.85 | 157,900 | +0.68(+4.48%) |
Apr 23, 2003 | 14.65 | 15.38 | 14.60 | 15.17 | 57,400 | +0.55(+3.76%) |
Apr 22, 2003 | 14.50 | 14.68 | 14.30 | 14.62 | 83,800 | +0.12(+0.83%) |
Apr 21, 2003 | 14.94 | 14.94 | 14.30 | 14.50 | 106,900 | -0.15(-1.02%) |
Apr 17, 2003 | 15.05 | 15.20 | 14.35 | 14.65 | 64,900 | -0.31(-2.07%) |
Apr 16, 2003 | 15.75 | 15.81 | 14.92 | 14.96 | 102,500 | -0.73(-4.65%) |
Apr 15, 2003 | 15.10 | 15.77 | 15.06 | 15.69 | 36,000 | +0.62(+4.11%) |
Apr 14, 2003 | 15.06 | 15.40 | 14.95 | 15.07 | 40,200 | +0.07(+0.47%) |
Apr 11, 2003 | 14.33 | 15.12 | 14.32 | 15.00 | 50,200 | +0.18(+1.21%) |
Apr 10, 2003 | 14.92 | 14.92 | 14.05 | 14.82 | 76,000 | -0.08(-0.54%) |
Apr 09, 2003 | 15.29 | 15.41 | 14.44 | 14.90 | 41,100 | -0.52(-3.37%) |
Apr 08, 2003 | 15.75 | 15.75 | 15.14 | 15.42 | 82,700 | -0.26(-1.66%) |
Apr 07, 2003 | 15.50 | 16.00 | 15.30 | 15.68 | 150,600 | +0.18(+1.16%) |
Apr 04, 2003 | 14.23 | 15.78 | 14.22 | 15.50 | 289,200 | +1.17(+8.16%) |
Apr 03, 2003 | 13.91 | 14.35 | 13.80 | 14.33 | 64,600 | +0.49(+3.54%) |
Apr 02, 2003 | 13.75 | 13.90 | 13.66 | 13.84 | 36,100 | +0.20(+1.47%) |
Apr 01, 2003 | 13.29 | 13.81 | 13.21 | 13.64 | 59,500 | +0.35(+2.63%) |
Mar 31, 2003 | 13.10 | 13.60 | 12.94 | 13.29 | 129,440 | +0.15(+1.14%) |
Mar 28, 2003 | 13.18 | 13.20 | 13.04 | 13.14 | 55,800 | -0.06(-0.45%) |
Mar 27, 2003 | 13.17 | 13.29 | 13.09 | 13.20 | 49,820 | +0.00(+0.00%) |
Mar 26, 2003 | 13.20 | 13.25 | 13.12 | 13.20 | 70,600 | +0.04(+0.30%) |
Mar 25, 2003 | 13.30 | 13.39 | 13.05 | 13.16 | 99,900 | -0.14(-1.05%) |
Mar 24, 2003 | 13.31 | 13.59 | 13.20 | 13.30 | 33,770 | -0.45(-3.27%) |
Mar 21, 2003 | 13.22 | 13.85 | 13.00 | 13.75 | 56,800 | +0.55(+4.17%) |
Mar 20, 2003 | 13.01 | 13.21 | 12.90 | 13.20 | 29,700 | +0.20(+1.54%) |
Mar 19, 2003 | 12.98 | 13.10 | 12.78 | 13.00 | 79,100 | +0.26(+2.04%) |
Mar 18, 2003 | 11.81 | 12.84 | 11.81 | 12.74 | 138,250 | +0.95(+8.06%) |
Mar 17, 2003 | 11.58 | 11.85 | 11.50 | 11.79 | 114,941 | +0.17(+1.46%) |
Mar 14, 2003 | 11.51 | 11.84 | 11.46 | 11.62 | 402,700 | +0.04(+0.35%) |
Mar 13, 2003 | 11.74 | 11.92 | 11.48 | 11.58 | 113,600 | -0.07(-0.60%) |
Mar 12, 2003 | 11.77 | 11.93 | 11.56 | 11.65 | 2,730,000 | -0.12(-1.02%) |
Mar 11, 2003 | 11.70 | 11.90 | 11.50 | 11.77 | 20,600 | +0.10(+0.87%) |
Mar 10, 2003 | 11.69 | 11.94 | 11.60 | 11.67 | 22,500 | -0.08(-0.69%) |
Mar 07, 2003 | 11.51 | 11.94 | 11.43 | 11.75 | 85,400 | +0.19(+1.64%) |
Mar 06, 2003 | 11.66 | 11.69 | 11.40 | 11.56 | 180,500 | -0.11(-0.94%) |
Mar 05, 2003 | 11.82 | 11.91 | 11.51 | 11.67 | 45,200 | +0.12(+1.04%) |
Mar 04, 2003 | 11.53 | 11.95 | 11.45 | 11.55 | 92,900 | +0.04(+0.35%) |