Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.75 | 18.20 | 17.40 | 17.85 | 109,300 | +0.85(+5.00%) |
May 29, 2003 | 16.72 | 17.05 | 16.72 | 17.00 | 63,000 | +0.38(+2.29%) |
May 28, 2003 | 16.55 | 17.00 | 16.40 | 16.62 | 52,600 | +0.17(+1.03%) |
May 27, 2003 | 16.25 | 16.64 | 16.17 | 16.45 | 44,500 | +0.30(+1.86%) |
May 23, 2003 | 16.15 | 16.43 | 15.94 | 16.15 | 33,400 | +0.04(+0.25%) |
May 22, 2003 | 16.30 | 16.35 | 15.80 | 16.11 | 75,400 | -0.09(-0.56%) |
May 21, 2003 | 16.40 | 16.40 | 15.95 | 16.20 | 39,100 | -0.20(-1.22%) |
May 20, 2003 | 16.25 | 16.50 | 16.22 | 16.40 | 39,000 | +0.13(+0.80%) |
May 19, 2003 | 16.70 | 16.85 | 16.27 | 16.27 | 68,700 | -0.23(-1.39%) |
May 16, 2003 | 16.95 | 17.25 | 16.50 | 16.50 | 69,500 | -0.55(-3.23%) |
May 15, 2003 | 17.50 | 17.55 | 16.79 | 17.05 | 94,100 | -0.26(-1.50%) |
May 14, 2003 | 17.10 | 17.43 | 16.97 | 17.31 | 48,200 | +0.30(+1.76%) |
May 13, 2003 | 16.95 | 17.22 | 16.90 | 17.01 | 80,400 | +0.03(+0.18%) |
May 12, 2003 | 17.22 | 17.24 | 16.90 | 16.98 | 78,300 | -0.24(-1.39%) |
May 09, 2003 | 16.85 | 17.22 | 16.85 | 17.22 | 58,300 | +0.37(+2.20%) |
May 08, 2003 | 16.76 | 17.00 | 16.70 | 16.85 | 58,700 | -0.01(-0.06%) |
May 07, 2003 | 16.90 | 16.93 | 16.06 | 16.86 | 103,800 | -0.29(-1.69%) |
May 06, 2003 | 16.90 | 17.25 | 16.89 | 17.15 | 99,200 | +0.07(+0.41%) |
May 05, 2003 | 17.15 | 17.50 | 16.80 | 17.08 | 87,400 | -1.02(-5.64%) |
May 02, 2003 | 17.50 | 18.10 | 17.50 | 18.10 | 24,100 | +0.60(+3.43%) |
May 01, 2003 | 17.71 | 17.80 | 17.40 | 17.50 | 31,500 | -0.25(-1.41%) |
Apr 30, 2003 | 16.83 | 17.90 | 16.83 | 17.75 | 114,100 | +0.92(+5.47%) |
Apr 29, 2003 | 16.90 | 17.25 | 16.83 | 16.83 | 69,700 | -0.27(-1.58%) |
Apr 28, 2003 | 16.54 | 17.30 | 16.52 | 17.10 | 56,100 | +0.71(+4.33%) |
Apr 25, 2003 | 16.95 | 17.03 | 16.39 | 16.39 | 47,200 | -0.46(-2.73%) |
Apr 24, 2003 | 17.20 | 17.29 | 16.85 | 16.85 | 75,600 | -0.25(-1.46%) |
Apr 23, 2003 | 16.76 | 17.25 | 16.76 | 17.10 | 36,600 | +0.40(+2.40%) |
Apr 22, 2003 | 16.60 | 16.80 | 16.50 | 16.70 | 52,800 | +0.09(+0.54%) |
Apr 21, 2003 | 16.69 | 16.94 | 16.55 | 16.61 | 44,400 | -0.09(-0.54%) |
Apr 17, 2003 | 16.54 | 16.70 | 16.35 | 16.70 | 31,600 | +0.41(+2.52%) |
Apr 16, 2003 | 16.40 | 16.49 | 16.05 | 16.29 | 29,900 | -0.01(-0.06%) |
Apr 15, 2003 | 16.45 | 16.45 | 16.16 | 16.30 | 27,100 | -0.18(-1.09%) |
Apr 14, 2003 | 15.85 | 16.48 | 15.80 | 16.48 | 63,500 | +0.69(+4.37%) |
Apr 11, 2003 | 15.85 | 15.95 | 15.70 | 15.79 | 54,800 | -0.06(-0.38%) |
Apr 10, 2003 | 16.20 | 16.25 | 15.84 | 15.85 | 67,800 | -0.60(-3.65%) |
Apr 09, 2003 | 16.79 | 17.36 | 16.35 | 16.45 | 53,800 | -0.34(-2.03%) |
Apr 08, 2003 | 17.10 | 17.15 | 16.65 | 16.79 | 42,300 | -0.11(-0.65%) |
Apr 07, 2003 | 16.68 | 17.10 | 16.67 | 16.90 | 34,700 | +0.27(+1.62%) |
Apr 04, 2003 | 17.15 | 17.20 | 16.63 | 16.63 | 24,200 | -0.42(-2.46%) |
Apr 03, 2003 | 17.45 | 17.68 | 16.90 | 17.05 | 54,200 | -0.15(-0.87%) |
Apr 02, 2003 | 17.90 | 17.90 | 17.00 | 17.20 | 96,100 | -0.60(-3.37%) |
Apr 01, 2003 | 17.15 | 17.91 | 17.10 | 17.80 | 100,600 | +0.89(+5.26%) |
Mar 31, 2003 | 16.50 | 17.00 | 16.26 | 16.91 | 52,300 | +0.26(+1.56%) |
Mar 28, 2003 | 16.40 | 16.70 | 16.34 | 16.65 | 33,500 | +0.15(+0.91%) |
Mar 27, 2003 | 16.26 | 16.52 | 15.96 | 16.50 | 22,000 | +0.14(+0.86%) |
Mar 26, 2003 | 16.70 | 16.79 | 15.86 | 16.36 | 87,100 | -0.44(-2.62%) |
Mar 25, 2003 | 16.78 | 16.99 | 16.40 | 16.80 | 45,300 | +0.03(+0.18%) |
Mar 24, 2003 | 16.90 | 17.01 | 16.55 | 16.77 | 23,900 | -0.28(-1.64%) |
Mar 21, 2003 | 16.55 | 17.05 | 16.25 | 17.05 | 105,200 | +0.30(+1.79%) |
Mar 20, 2003 | 16.75 | 17.13 | 16.51 | 16.75 | 49,200 | -0.15(-0.89%) |
Mar 19, 2003 | 16.89 | 16.93 | 16.54 | 16.90 | 38,800 | +0.10(+0.60%) |
Mar 18, 2003 | 16.49 | 16.84 | 16.42 | 16.80 | 28,500 | +0.21(+1.27%) |
Mar 17, 2003 | 15.92 | 16.59 | 15.75 | 16.59 | 62,600 | +0.79(+5.00%) |
Mar 14, 2003 | 15.70 | 15.98 | 15.49 | 15.80 | 34,800 | +0.20(+1.28%) |
Mar 13, 2003 | 14.96 | 15.72 | 14.96 | 15.60 | 84,900 | +0.74(+4.98%) |
Mar 12, 2003 | 15.10 | 15.19 | 14.70 | 14.86 | 50,700 | -0.39(-2.56%) |
Mar 11, 2003 | 15.66 | 15.85 | 15.25 | 15.25 | 75,000 | -0.42(-2.68%) |
Mar 10, 2003 | 16.00 | 16.05 | 15.66 | 15.67 | 76,200 | -0.33(-2.06%) |
Mar 07, 2003 | 15.81 | 16.00 | 15.65 | 16.00 | 58,400 | +0.09(+0.57%) |
Mar 06, 2003 | 15.91 | 16.06 | 15.80 | 15.91 | 46,400 | +0.01(+0.06%) |
Mar 05, 2003 | 15.70 | 16.06 | 15.65 | 15.90 | 100,500 | +0.05(+0.32%) |
Mar 04, 2003 | 15.80 | 15.95 | 15.65 | 15.85 | 39,300 | +0.18(+1.15%) |