Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.94 | 17.52 | 16.94 | 17.42 | 1,113,475 | +0.48(+2.83%) |
May 29, 2003 | 16.79 | 17.37 | 16.66 | 16.94 | 939,999 | +0.20(+1.19%) |
May 28, 2003 | 17.12 | 17.12 | 16.58 | 16.75 | 1,450,110 | -0.27(-1.56%) |
May 27, 2003 | 16.23 | 17.04 | 16.22 | 17.01 | 1,004,068 | +0.78(+4.81%) |
May 23, 2003 | 16.19 | 16.37 | 15.93 | 16.23 | 560,741 | +0.04(+0.27%) |
May 22, 2003 | 15.99 | 16.24 | 15.90 | 16.19 | 586,532 | +0.17(+1.06%) |
May 21, 2003 | 15.83 | 16.05 | 15.73 | 16.02 | 578,659 | +0.12(+0.74%) |
May 20, 2003 | 16.05 | 16.26 | 15.47 | 15.90 | 1,228,446 | -0.12(-0.74%) |
May 19, 2003 | 16.75 | 16.75 | 15.99 | 16.02 | 729,602 | -0.74(-4.40%) |
May 16, 2003 | 16.43 | 16.75 | 16.26 | 16.75 | 1,153,382 | +0.14(+0.84%) |
May 15, 2003 | 16.50 | 16.63 | 16.40 | 16.61 | 707,612 | +0.22(+1.35%) |
May 14, 2003 | 16.77 | 16.79 | 16.39 | 16.39 | 933,891 | -0.32(-1.94%) |
May 13, 2003 | 16.77 | 16.86 | 16.55 | 16.72 | 1,059,450 | -0.04(-0.22%) |
May 12, 2003 | 16.52 | 16.91 | 16.38 | 16.75 | 1,108,995 | +0.07(+0.40%) |
May 09, 2003 | 16.37 | 16.72 | 16.31 | 16.69 | 584,496 | +0.38(+2.35%) |
May 08, 2003 | 16.21 | 16.43 | 16.13 | 16.30 | 592,776 | -0.13(-0.76%) |
May 07, 2003 | 16.49 | 16.78 | 16.21 | 16.43 | 1,039,496 | -0.32(-1.93%) |
May 06, 2003 | 16.65 | 16.90 | 16.47 | 16.75 | 1,097,729 | +0.10(+0.62%) |
May 05, 2003 | 16.77 | 16.93 | 16.52 | 16.65 | 910,543 | -0.21(-1.27%) |
May 02, 2003 | 16.58 | 16.91 | 16.58 | 16.86 | 1,128,949 | +0.32(+1.96%) |
May 01, 2003 | 16.74 | 16.74 | 16.24 | 16.54 | 582,731 | -0.26(-1.53%) |
Apr 30, 2003 | 16.52 | 16.90 | 16.29 | 16.80 | 972,848 | +0.15(+0.88%) |
Apr 29, 2003 | 16.47 | 16.69 | 16.32 | 16.65 | 1,065,694 | +0.18(+1.07%) |
Apr 28, 2003 | 16.02 | 16.60 | 15.98 | 16.47 | 957,917 | +0.51(+3.18%) |
Apr 25, 2003 | 16.16 | 16.21 | 15.86 | 15.96 | 1,148,631 | -0.20(-1.23%) |
Apr 24, 2003 | 16.54 | 16.61 | 15.95 | 16.16 | 1,028,230 | -0.38(-2.27%) |
Apr 23, 2003 | 16.69 | 16.69 | 16.32 | 16.54 | 697,432 | -0.21(-1.28%) |
Apr 22, 2003 | 15.32 | 16.87 | 15.21 | 16.75 | 1,933,887 | +0.85(+5.38%) |
Apr 21, 2003 | 15.78 | 15.98 | 15.48 | 15.90 | 792,857 | +0.19(+1.22%) |
Apr 17, 2003 | 15.47 | 15.79 | 15.41 | 15.71 | 1,186,367 | +0.38(+2.45%) |
Apr 16, 2003 | 15.65 | 15.73 | 15.25 | 15.33 | 747,248 | -0.24(-1.51%) |
Apr 15, 2003 | 15.69 | 15.69 | 15.40 | 15.57 | 999,996 | -0.09(-0.56%) |
Apr 14, 2003 | 15.40 | 15.65 | 15.25 | 15.65 | 882,445 | +0.25(+1.63%) |
Apr 11, 2003 | 15.80 | 15.90 | 15.29 | 15.40 | 1,180,530 | -0.21(-1.37%) |
Apr 10, 2003 | 15.44 | 15.72 | 15.38 | 15.62 | 1,280,435 | +0.26(+1.68%) |
Apr 09, 2003 | 15.42 | 15.55 | 15.29 | 15.36 | 1,622,635 | -0.06(-0.38%) |
Apr 08, 2003 | 15.43 | 15.52 | 15.32 | 15.42 | 1,551,236 | -0.20(-1.27%) |
Apr 07, 2003 | 15.82 | 16.07 | 15.54 | 15.62 | 1,040,718 | +0.32(+2.07%) |
Apr 04, 2003 | 15.56 | 15.57 | 15.26 | 15.30 | 1,205,506 | -0.11(-0.72%) |
Apr 03, 2003 | 15.61 | 15.65 | 15.18 | 15.41 | 960,224 | -0.21(-1.32%) |
Apr 02, 2003 | 15.40 | 15.80 | 15.32 | 15.62 | 1,328,758 | +0.35(+2.27%) |
Apr 01, 2003 | 15.21 | 15.42 | 15.12 | 15.27 | 840,366 | +0.02(+0.14%) |
Mar 31, 2003 | 15.21 | 15.43 | 14.55 | 15.25 | 1,078,861 | +0.00(+0.00%) |
Mar 28, 2003 | 15.57 | 15.57 | 15.10 | 15.25 | 1,409,659 | -0.37(-2.36%) |
Mar 27, 2003 | 15.65 | 15.80 | 15.17 | 15.62 | 860,184 | -0.13(-0.80%) |
Mar 26, 2003 | 16.12 | 16.17 | 15.62 | 15.74 | 1,484,181 | -0.55(-3.39%) |
Mar 25, 2003 | 15.93 | 16.30 | 15.74 | 16.30 | 1,165,056 | +0.41(+2.60%) |
Mar 24, 2003 | 16.56 | 16.56 | 15.82 | 15.88 | 1,085,512 | -0.68(-4.09%) |
Mar 21, 2003 | 16.49 | 16.61 | 16.10 | 16.56 | 1,539,020 | +0.21(+1.26%) |
Mar 20, 2003 | 16.04 | 16.37 | 15.85 | 16.35 | 971,355 | +0.32(+1.98%) |
Mar 19, 2003 | 16.02 | 16.12 | 15.76 | 16.04 | 1,061,486 | -0.08(-0.50%) |
Mar 18, 2003 | 15.80 | 16.25 | 15.71 | 16.12 | 1,182,159 | +0.32(+2.00%) |
Mar 17, 2003 | 15.19 | 15.83 | 14.93 | 15.80 | 1,383,462 | +0.61(+4.03%) |
Mar 14, 2003 | 15.10 | 15.58 | 15.00 | 15.19 | 1,197,226 | +0.00(+0.00%) |
Mar 13, 2003 | 14.29 | 15.19 | 14.29 | 15.19 | 1,748,059 | +1.07(+7.56%) |
Mar 12, 2003 | 14.33 | 14.48 | 13.81 | 14.12 | 2,187,042 | -0.35(-2.44%) |
Mar 11, 2003 | 15.46 | 15.58 | 14.20 | 14.48 | 3,816,058 | -0.94(-6.12%) |
Mar 10, 2003 | 15.82 | 15.84 | 15.31 | 15.42 | 1,699,329 | -0.44(-2.79%) |
Mar 07, 2003 | 16.19 | 16.38 | 15.80 | 15.86 | 2,364,998 | -0.64(-3.88%) |
Mar 06, 2003 | 16.79 | 16.79 | 16.46 | 16.50 | 1,057,143 | -0.22(-1.32%) |
Mar 05, 2003 | 16.48 | 16.73 | 16.30 | 16.72 | 789,463 | +0.29(+1.75%) |
Mar 04, 2003 | 16.79 | 16.94 | 16.39 | 16.44 | 699,875 | -0.32(-1.89%) |