Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.80 | 15.01 | 14.72 | 14.96 | 435,500 | +0.15(+1.01%) |
May 29, 2003 | 14.49 | 14.92 | 14.29 | 14.81 | 737,700 | +0.39(+2.70%) |
May 28, 2003 | 14.70 | 14.71 | 14.32 | 14.42 | 762,600 | -0.33(-2.24%) |
May 27, 2003 | 14.43 | 14.76 | 14.40 | 14.75 | 547,000 | +0.32(+2.22%) |
May 23, 2003 | 14.51 | 14.70 | 14.40 | 14.43 | 359,900 | -0.08(-0.55%) |
May 22, 2003 | 14.42 | 14.72 | 14.28 | 14.51 | 220,600 | +0.12(+0.83%) |
May 21, 2003 | 14.64 | 14.70 | 14.22 | 14.39 | 597,900 | -0.33(-2.24%) |
May 20, 2003 | 14.51 | 14.74 | 14.35 | 14.72 | 862,900 | +0.24(+1.66%) |
May 19, 2003 | 15.11 | 15.22 | 14.48 | 14.48 | 697,200 | -0.74(-4.86%) |
May 16, 2003 | 15.34 | 15.54 | 15.04 | 15.22 | 499,900 | -0.45(-2.87%) |
May 15, 2003 | 15.05 | 15.86 | 14.85 | 15.67 | 1,519,500 | +0.92(+6.24%) |
May 14, 2003 | 14.55 | 14.79 | 14.45 | 14.75 | 694,700 | +0.21(+1.44%) |
May 13, 2003 | 14.61 | 14.65 | 14.42 | 14.54 | 442,600 | -0.16(-1.09%) |
May 12, 2003 | 14.40 | 14.82 | 14.37 | 14.70 | 430,100 | +0.23(+1.59%) |
May 09, 2003 | 14.28 | 14.47 | 14.20 | 14.47 | 717,500 | +0.19(+1.33%) |
May 08, 2003 | 14.35 | 14.36 | 14.20 | 14.28 | 406,700 | -0.11(-0.76%) |
May 07, 2003 | 14.31 | 14.55 | 14.30 | 14.39 | 824,500 | +0.07(+0.49%) |
May 06, 2003 | 14.46 | 14.62 | 14.30 | 14.32 | 519,200 | -0.17(-1.17%) |
May 05, 2003 | 14.25 | 14.59 | 14.15 | 14.49 | 657,700 | +0.27(+1.90%) |
May 02, 2003 | 14.00 | 14.25 | 13.94 | 14.22 | 744,000 | +0.32(+2.30%) |
Apr 30, 2003 | 14.05 | 14.17 | 13.85 | 13.90 | 560,800 | -0.27(-1.91%) |
Apr 29, 2003 | 14.06 | 14.55 | 13.95 | 14.17 | 720,700 | +0.07(+0.50%) |
Apr 28, 2003 | 13.76 | 14.14 | 13.75 | 14.10 | 540,000 | +0.32(+2.32%) |
Apr 25, 2003 | 13.75 | 13.78 | 13.61 | 13.78 | 273,900 | +0.01(+0.07%) |
Apr 24, 2003 | 13.70 | 13.90 | 13.65 | 13.77 | 528,600 | -0.01(-0.07%) |
Apr 23, 2003 | 13.50 | 13.86 | 13.35 | 13.78 | 624,300 | +0.30(+2.23%) |
Apr 22, 2003 | 13.24 | 13.74 | 13.15 | 13.48 | 521,800 | +0.08(+0.60%) |
Apr 21, 2003 | 13.35 | 13.53 | 13.25 | 13.40 | 327,200 | +0.06(+0.45%) |
Apr 17, 2003 | 13.20 | 13.39 | 13.05 | 13.34 | 752,300 | +0.20(+1.52%) |
Apr 16, 2003 | 13.35 | 13.59 | 13.03 | 13.14 | 649,800 | -0.21(-1.57%) |
Apr 15, 2003 | 13.41 | 13.68 | 13.28 | 13.35 | 857,400 | -0.23(-1.69%) |
Apr 14, 2003 | 13.25 | 13.63 | 13.15 | 13.58 | 702,000 | +0.40(+3.03%) |
Apr 11, 2003 | 13.06 | 13.23 | 13.00 | 13.18 | 531,200 | +0.22(+1.70%) |
Apr 10, 2003 | 13.16 | 13.17 | 12.83 | 12.96 | 1,228,500 | -0.16(-1.22%) |
Apr 09, 2003 | 13.00 | 13.35 | 12.85 | 13.12 | 2,851,400 | +0.07(+0.54%) |
Apr 08, 2003 | 12.10 | 13.26 | 11.65 | 13.05 | 8,719,500 | -3.45(-20.91%) |
Apr 07, 2003 | 16.78 | 16.99 | 16.42 | 16.50 | 551,000 | -0.08(-0.48%) |
Apr 04, 2003 | 16.70 | 16.72 | 16.24 | 16.58 | 566,000 | -0.08(-0.48%) |
Apr 03, 2003 | 16.92 | 16.94 | 16.59 | 16.66 | 318,600 | -0.25(-1.48%) |
Apr 02, 2003 | 16.89 | 17.04 | 16.74 | 16.91 | 500,900 | +0.06(+0.36%) |
Apr 01, 2003 | 16.79 | 17.02 | 16.47 | 16.85 | 515,500 | +0.02(+0.11%) |
Mar 31, 2003 | 16.50 | 16.85 | 16.25 | 16.83 | 664,256 | +0.33(+2.00%) |
Mar 28, 2003 | 16.87 | 16.95 | 16.42 | 16.50 | 705,187 | -0.47(-2.77%) |
Mar 27, 2003 | 16.30 | 17.03 | 16.23 | 16.97 | 995,066 | +0.64(+3.92%) |
Mar 26, 2003 | 16.23 | 16.41 | 16.09 | 16.33 | 746,843 | +0.10(+0.62%) |
Mar 25, 2003 | 15.81 | 16.28 | 15.76 | 16.23 | 367,559 | +0.46(+2.91%) |
Mar 24, 2003 | 16.15 | 16.19 | 15.72 | 15.77 | 732,365 | -0.73(-4.42%) |
Mar 21, 2003 | 16.10 | 16.53 | 15.93 | 16.50 | 698,839 | +0.55(+3.45%) |
Mar 20, 2003 | 15.88 | 16.03 | 15.65 | 15.95 | 667,506 | -0.04(-0.25%) |
Mar 19, 2003 | 15.50 | 16.05 | 15.41 | 15.99 | 631,403 | +0.58(+3.76%) |
Mar 18, 2003 | 15.49 | 15.53 | 15.26 | 15.41 | 532,377 | -0.01(-0.06%) |
Mar 17, 2003 | 15.05 | 15.50 | 14.69 | 15.42 | 440,671 | +0.31(+2.05%) |
Mar 14, 2003 | 15.07 | 15.17 | 14.85 | 15.11 | 309,310 | +0.05(+0.33%) |
Mar 13, 2003 | 15.04 | 15.37 | 14.97 | 15.06 | 420,400 | +0.16(+1.07%) |
Mar 12, 2003 | 14.91 | 15.11 | 14.73 | 14.90 | 325,512 | +0.02(+0.13%) |
Mar 11, 2003 | 14.37 | 15.04 | 14.00 | 14.88 | 927,000 | +0.52(+3.62%) |
Mar 10, 2003 | 14.93 | 14.96 | 14.36 | 14.36 | 605,300 | -0.62(-4.14%) |
Mar 07, 2003 | 14.89 | 15.23 | 14.75 | 14.98 | 556,800 | +0.03(+0.20%) |
Mar 06, 2003 | 15.30 | 15.36 | 14.74 | 14.95 | 664,300 | -0.40(-2.61%) |
Mar 05, 2003 | 15.20 | 15.53 | 15.16 | 15.35 | 320,500 | +0.15(+0.99%) |
Mar 04, 2003 | 15.42 | 15.50 | 14.80 | 15.20 | 601,700 | -0.27(-1.75%) |