Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.81 | 19.09 | 18.78 | 19.00 | 179,396 | -0.01(-0.03%) |
May 29, 2003 | 19.24 | 19.56 | 18.99 | 19.01 | 215,559 | +0.67(+3.66%) |
May 28, 2003 | 18.07 | 18.40 | 18.07 | 18.34 | 119,860 | +0.37(+2.04%) |
May 27, 2003 | 17.40 | 18.00 | 17.40 | 17.97 | 142,758 | +0.25(+1.43%) |
May 23, 2003 | 17.54 | 17.88 | 17.47 | 17.72 | 99,804 | -0.13(-0.75%) |
May 22, 2003 | 17.41 | 17.86 | 17.40 | 17.85 | 134,705 | +0.44(+2.51%) |
May 21, 2003 | 17.24 | 17.49 | 17.19 | 17.41 | 86,539 | -0.30(-1.72%) |
May 20, 2003 | 17.86 | 17.91 | 17.53 | 17.72 | 128,230 | +0.23(+1.34%) |
May 19, 2003 | 17.75 | 17.76 | 17.43 | 17.48 | 177,343 | -0.60(-3.33%) |
May 16, 2003 | 17.98 | 18.17 | 17.75 | 18.09 | 232,299 | +0.42(+2.37%) |
May 15, 2003 | 17.53 | 17.75 | 17.42 | 17.67 | 133,283 | +0.32(+1.86%) |
May 14, 2003 | 17.41 | 17.48 | 17.22 | 17.34 | 78,170 | +0.16(+0.96%) |
May 13, 2003 | 16.97 | 17.41 | 16.96 | 17.18 | 150,970 | -0.23(-1.31%) |
May 12, 2003 | 16.70 | 17.48 | 16.68 | 17.41 | 382,322 | +0.16(+0.95%) |
May 09, 2003 | 17.08 | 17.29 | 16.85 | 17.24 | 78,485 | +0.17(+1.00%) |
May 08, 2003 | 17.10 | 17.18 | 17.05 | 17.07 | 73,748 | -0.32(-1.82%) |
May 07, 2003 | 17.30 | 17.54 | 17.17 | 17.39 | 125,072 | -0.11(-0.65%) |
May 06, 2003 | 17.29 | 17.73 | 17.29 | 17.50 | 172,921 | +0.33(+1.92%) |
May 05, 2003 | 17.12 | 17.32 | 17.08 | 17.17 | 65,852 | +0.08(+0.44%) |
May 02, 2003 | 16.60 | 17.16 | 16.51 | 17.10 | 138,337 | +0.50(+3.01%) |
May 01, 2003 | 16.67 | 16.82 | 16.54 | 16.60 | 199,767 | -0.27(-1.61%) |
Apr 30, 2003 | 16.87 | 17.02 | 16.64 | 16.87 | 230,404 | -0.41(-2.35%) |
Apr 29, 2003 | 17.45 | 17.47 | 17.05 | 17.27 | 162,025 | +0.03(+0.15%) |
Apr 28, 2003 | 16.59 | 17.27 | 16.59 | 17.25 | 133,441 | +0.68(+4.09%) |
Apr 25, 2003 | 16.62 | 16.70 | 16.41 | 16.57 | 158,392 | -0.53(-3.07%) |
Apr 24, 2003 | 17.07 | 17.26 | 16.95 | 17.10 | 212,559 | -0.15(-0.88%) |
Apr 23, 2003 | 17.07 | 17.28 | 16.97 | 17.25 | 157,445 | +0.74(+4.49%) |
Apr 22, 2003 | 16.10 | 16.59 | 16.08 | 16.51 | 217,296 | +0.39(+2.40%) |
Apr 21, 2003 | 16.26 | 16.31 | 15.98 | 16.12 | 80,854 | -0.15(-0.90%) |
Apr 17, 2003 | 15.93 | 16.36 | 15.84 | 16.27 | 177,974 | +0.75(+4.86%) |
Apr 16, 2003 | 15.86 | 15.86 | 15.43 | 15.51 | 224,403 | -0.82(-5.00%) |
Apr 15, 2003 | 16.01 | 16.39 | 15.96 | 16.33 | 200,241 | +0.65(+4.16%) |
Apr 14, 2003 | 15.63 | 15.70 | 15.50 | 15.68 | 168,499 | +0.63(+4.21%) |
Apr 11, 2003 | 15.45 | 15.45 | 14.77 | 15.05 | 212,717 | +0.23(+1.54%) |
Apr 10, 2003 | 14.91 | 14.91 | 14.63 | 14.82 | 127,914 | +0.25(+1.70%) |
Apr 09, 2003 | 14.63 | 14.98 | 14.44 | 14.57 | 148,128 | -0.34(-2.29%) |
Apr 08, 2003 | 14.80 | 14.91 | 14.61 | 14.91 | 198,820 | +0.17(+1.16%) |
Apr 07, 2003 | 15.01 | 15.11 | 14.68 | 14.74 | 272,410 | +0.60(+4.25%) |
Apr 04, 2003 | 14.24 | 14.29 | 13.87 | 14.14 | 158,550 | +0.36(+2.62%) |
Apr 03, 2003 | 14.01 | 14.01 | 13.68 | 13.78 | 150,496 | +0.09(+0.69%) |
Apr 02, 2003 | 13.80 | 13.80 | 13.52 | 13.68 | 278,569 | +0.40(+3.00%) |
Apr 01, 2003 | 13.32 | 13.34 | 13.10 | 13.29 | 117,807 | +0.11(+0.87%) |
Mar 31, 2003 | 13.20 | 13.26 | 12.92 | 13.17 | 161,077 | -0.19(-1.42%) |
Mar 28, 2003 | 13.30 | 13.51 | 13.26 | 13.36 | 174,816 | -0.41(-2.99%) |
Mar 27, 2003 | 13.84 | 13.84 | 13.56 | 13.77 | 143,706 | -0.42(-2.99%) |
Mar 26, 2003 | 14.26 | 14.32 | 14.05 | 14.20 | 152,234 | +0.11(+0.76%) |
Mar 25, 2003 | 13.93 | 14.27 | 13.80 | 14.09 | 253,776 | +0.08(+0.59%) |
Mar 24, 2003 | 14.34 | 14.34 | 14.01 | 14.01 | 487,970 | -0.94(-6.31%) |
Mar 21, 2003 | 14.56 | 14.99 | 14.46 | 14.95 | 194,872 | +0.61(+4.28%) |
Mar 20, 2003 | 14.06 | 14.45 | 13.94 | 14.34 | 137,389 | -0.10(-0.66%) |
Mar 19, 2003 | 14.53 | 14.68 | 14.26 | 14.43 | 234,667 | -0.06(-0.44%) |
Mar 18, 2003 | 14.44 | 14.53 | 14.25 | 14.49 | 376,953 | +0.28(+1.96%) |
Mar 17, 2003 | 13.51 | 14.58 | 13.47 | 14.22 | 314,575 | +0.70(+5.20%) |
Mar 14, 2003 | 13.68 | 13.74 | 13.39 | 13.51 | 268,778 | +0.15(+1.09%) |
Mar 13, 2003 | 13.06 | 13.42 | 12.97 | 13.37 | 460,176 | +0.86(+6.89%) |
Mar 12, 2003 | 12.53 | 12.60 | 12.16 | 12.51 | 210,032 | -0.32(-2.47%) |
Mar 11, 2003 | 12.80 | 13.07 | 12.75 | 12.82 | 264,198 | +0.38(+3.05%) |
Mar 10, 2003 | 12.60 | 12.70 | 12.19 | 12.44 | 299,572 | -0.49(-3.77%) |
Mar 07, 2003 | 12.82 | 13.01 | 12.57 | 12.93 | 355,791 | -0.31(-2.34%) |
Mar 06, 2003 | 13.34 | 13.45 | 13.20 | 13.24 | 226,140 | -0.65(-4.65%) |
Mar 05, 2003 | 13.77 | 13.95 | 13.68 | 13.89 | 186,502 | +0.21(+1.53%) |
Mar 04, 2003 | 13.92 | 13.97 | 13.61 | 13.68 | 206,400 | -0.66(-4.59%) |