Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.58 | 17.01 | 16.58 | 17.01 | 20,822 | +0.50(+3.02%) |
May 29, 2003 | 16.45 | 16.54 | 16.45 | 16.51 | 5,445 | -0.02(-0.09%) |
May 28, 2003 | 16.55 | 16.58 | 16.39 | 16.53 | 10,251 | -0.17(-1.03%) |
May 27, 2003 | 16.17 | 16.70 | 16.11 | 16.70 | 24,026 | +0.45(+2.79%) |
May 23, 2003 | 16.85 | 16.85 | 16.11 | 16.25 | 28,191 | -0.67(-3.98%) |
May 22, 2003 | 16.78 | 16.95 | 16.67 | 16.92 | 11,532 | +0.21(+1.23%) |
May 21, 2003 | 16.39 | 16.76 | 16.39 | 16.72 | 7,688 | +0.25(+1.52%) |
May 20, 2003 | 16.15 | 16.70 | 16.15 | 16.47 | 14,095 | +0.39(+2.45%) |
May 19, 2003 | 15.69 | 16.08 | 15.69 | 16.07 | 7,047 | +0.39(+2.47%) |
May 16, 2003 | 15.40 | 15.69 | 15.39 | 15.69 | 12,493 | +0.32(+2.05%) |
May 15, 2003 | 15.22 | 15.37 | 15.22 | 15.37 | 1,281 | +0.29(+1.95%) |
May 14, 2003 | 14.94 | 15.08 | 14.94 | 15.08 | 2,242 | +0.25(+1.68%) |
May 13, 2003 | 14.82 | 14.92 | 14.82 | 14.83 | 3,203 | +0.05(+0.32%) |
May 12, 2003 | 14.78 | 14.87 | 14.78 | 14.78 | 2,242 | +0.03(+0.21%) |
May 09, 2003 | 14.67 | 14.75 | 14.67 | 14.75 | 3,844 | +0.17(+1.18%) |
May 08, 2003 | 14.54 | 14.61 | 14.54 | 14.58 | 1,281 | +0.10(+0.71%) |
May 07, 2003 | 14.39 | 14.47 | 14.38 | 14.47 | 3,523 | +0.10(+0.69%) |
May 06, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 640 | +0.06(+0.44%) |
May 05, 2003 | 14.22 | 14.31 | 14.22 | 14.31 | 3,203 | +0.14(+0.99%) |
May 02, 2003 | 14.14 | 14.17 | 14.14 | 14.17 | 1,601 | +0.11(+0.78%) |
May 01, 2003 | 14.08 | 14.13 | 14.06 | 14.06 | 2,242 | +0.05(+0.33%) |
Apr 30, 2003 | 14.11 | 14.11 | 14.02 | 14.02 | 9,930 | -0.19(-1.34%) |
Apr 29, 2003 | 14.23 | 14.23 | 14.20 | 14.21 | 1,922 | -0.09(-0.63%) |
Apr 28, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.30 | 14.30 | 14.09 | 14.30 | 7,368 | +0.03(+0.24%) |
Apr 24, 2003 | 14.11 | 14.26 | 14.11 | 14.26 | 2,883 | +0.22(+1.53%) |
Apr 23, 2003 | 14.03 | 14.05 | 14.03 | 14.05 | 1,281 | +0.08(+0.56%) |
Apr 22, 2003 | 13.81 | 13.97 | 13.81 | 13.97 | 1,601 | +0.17(+1.24%) |
Apr 21, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 3,523 | +0.00(+0.00%) |
Apr 17, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.79 | 13.80 | 13.75 | 13.80 | 2,242 | +0.06(+0.45%) |
Apr 15, 2003 | 13.71 | 13.78 | 13.71 | 13.73 | 4,805 | +0.03(+0.23%) |
Apr 14, 2003 | 13.74 | 13.74 | 13.70 | 13.70 | 1,601 | -0.03(-0.23%) |
Apr 11, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 320 | -0.08(-0.61%) |
Apr 10, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 320 | +0.04(+0.27%) |
Apr 08, 2003 | 13.69 | 13.78 | 13.69 | 13.78 | 4,164 | +0.09(+0.68%) |
Apr 07, 2003 | 13.70 | 13.70 | 13.69 | 13.69 | 640 | -0.02(-0.11%) |
Apr 04, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.78 | 13.78 | 13.70 | 13.70 | 4,805 | -0.14(-1.01%) |
Apr 02, 2003 | 13.89 | 13.89 | 13.84 | 13.84 | 640 | -0.06(-0.43%) |
Apr 01, 2003 | 13.78 | 13.90 | 13.78 | 13.90 | 1,922 | +0.06(+0.43%) |
Mar 31, 2003 | 13.84 | 13.84 | 13.84 | 13.84 | 961 | -0.08(-0.56%) |
Mar 28, 2003 | 13.80 | 13.92 | 13.80 | 13.92 | 6,727 | +0.19(+1.36%) |
Mar 27, 2003 | 13.75 | 13.75 | 13.73 | 13.73 | 961 | -0.19(-1.35%) |
Mar 26, 2003 | 14.03 | 14.03 | 13.92 | 13.92 | 4,484 | -0.11(-0.76%) |
Mar 25, 2003 | 14.02 | 14.03 | 14.02 | 14.03 | 3,844 | +0.09(+0.65%) |
Mar 24, 2003 | 13.92 | 14.20 | 13.92 | 13.94 | 13,454 | +0.03(+0.22%) |
Mar 21, 2003 | 13.97 | 13.97 | 13.91 | 13.91 | 1,601 | -0.12(-0.82%) |
Mar 20, 2003 | 14.12 | 14.12 | 14.02 | 14.02 | 1,922 | -0.17(-1.21%) |
Mar 19, 2003 | 14.02 | 14.19 | 14.02 | 14.19 | 3,844 | +0.24(+1.70%) |
Mar 18, 2003 | 13.77 | 13.96 | 13.73 | 13.96 | 10,571 | +0.19(+1.38%) |
Mar 17, 2003 | 13.75 | 13.77 | 13.56 | 13.77 | 39,083 | -0.06(-0.45%) |
Mar 14, 2003 | 13.87 | 13.89 | 13.78 | 13.83 | 15,056 | -0.03(-0.25%) |
Mar 13, 2003 | 13.83 | 14.20 | 13.77 | 13.86 | 57,022 | +0.03(+0.25%) |
Mar 12, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 14.00 | 14.00 | 13.73 | 13.83 | 21,463 | -0.16(-1.16%) |
Mar 10, 2003 | 14.69 | 14.69 | 13.92 | 13.99 | 61,828 | -0.70(-4.76%) |
Mar 07, 2003 | 14.71 | 14.71 | 14.69 | 14.69 | 1,922 | -0.02(-0.11%) |
Mar 06, 2003 | 14.71 | 14.71 | 14.70 | 14.71 | 10,251 | +0.00(+0.02%) |
Mar 05, 2003 | 14.70 | 14.98 | 14.67 | 14.70 | 57,022 | -0.12(-0.84%) |
Mar 04, 2003 | 14.68 | 15.12 | 14.67 | 14.83 | 20,502 | +0.07(+0.44%) |