Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.21 | 17.23 | 16.91 | 16.92 | 89,664 | -0.11(-0.65%) |
May 29, 2003 | 17.11 | 17.18 | 16.81 | 17.03 | 79,115 | -0.06(-0.33%) |
May 28, 2003 | 17.16 | 17.28 | 17.06 | 17.09 | 46,464 | +0.06(+0.33%) |
May 27, 2003 | 17.12 | 17.34 | 17.00 | 17.03 | 76,855 | +0.07(+0.42%) |
May 23, 2003 | 16.49 | 17.03 | 16.41 | 16.96 | 63,167 | +0.55(+3.35%) |
May 22, 2003 | 16.42 | 16.44 | 16.34 | 16.41 | 69,446 | +0.02(+0.15%) |
May 21, 2003 | 16.47 | 16.56 | 16.33 | 16.39 | 40,939 | +0.00(+0.00%) |
May 20, 2003 | 16.32 | 16.45 | 16.28 | 16.39 | 58,771 | +0.11(+0.69%) |
May 19, 2003 | 16.27 | 16.40 | 16.22 | 16.28 | 54,878 | +0.11(+0.69%) |
May 16, 2003 | 16.59 | 16.67 | 16.16 | 16.16 | 166,896 | -0.42(-2.54%) |
May 15, 2003 | 16.48 | 16.61 | 16.29 | 16.59 | 63,543 | +0.23(+1.41%) |
May 14, 2003 | 16.32 | 16.43 | 16.32 | 16.36 | 60,027 | +0.12(+0.74%) |
May 13, 2003 | 16.32 | 16.49 | 16.18 | 16.24 | 86,399 | -0.25(-1.50%) |
May 12, 2003 | 16.67 | 16.72 | 16.44 | 16.48 | 133,994 | -0.16(-0.96%) |
May 09, 2003 | 16.32 | 16.75 | 16.32 | 16.64 | 59,901 | +0.33(+2.00%) |
May 08, 2003 | 16.30 | 16.41 | 16.28 | 16.32 | 51,236 | -0.06(-0.34%) |
May 07, 2003 | 16.40 | 16.56 | 16.32 | 16.37 | 70,952 | +0.01(+0.05%) |
May 06, 2003 | 16.24 | 16.41 | 16.12 | 16.36 | 95,692 | +0.14(+0.83%) |
May 05, 2003 | 16.26 | 16.36 | 16.16 | 16.23 | 71,580 | +0.01(+0.05%) |
May 02, 2003 | 16.13 | 16.48 | 16.11 | 16.22 | 78,487 | +0.10(+0.59%) |
May 01, 2003 | 16.53 | 16.53 | 15.97 | 16.13 | 149,943 | -0.41(-2.46%) |
Apr 30, 2003 | 16.32 | 16.68 | 16.15 | 16.53 | 80,622 | +0.18(+1.12%) |
Apr 29, 2003 | 16.76 | 16.78 | 16.35 | 16.35 | 87,655 | -0.42(-2.52%) |
Apr 28, 2003 | 16.33 | 16.95 | 16.33 | 16.77 | 115,910 | +0.43(+2.63%) |
Apr 25, 2003 | 16.36 | 16.54 | 16.32 | 16.34 | 57,892 | +0.06(+0.34%) |
Apr 24, 2003 | 16.24 | 16.52 | 16.19 | 16.28 | 91,924 | -0.08(-0.49%) |
Apr 23, 2003 | 16.52 | 16.62 | 16.36 | 16.36 | 91,799 | -0.08(-0.48%) |
Apr 22, 2003 | 16.18 | 16.52 | 16.18 | 16.44 | 93,934 | +0.30(+1.87%) |
Apr 21, 2003 | 16.18 | 16.24 | 16.08 | 16.14 | 93,683 | -0.02(-0.15%) |
Apr 17, 2003 | 16.01 | 16.16 | 15.88 | 16.16 | 85,520 | +0.23(+1.45%) |
Apr 16, 2003 | 16.20 | 16.20 | 15.72 | 15.93 | 161,496 | -0.18(-1.14%) |
Apr 15, 2003 | 16.09 | 16.18 | 15.89 | 16.12 | 57,013 | +0.03(+0.20%) |
Apr 14, 2003 | 16.05 | 16.12 | 15.99 | 16.09 | 60,529 | +0.05(+0.30%) |
Apr 11, 2003 | 16.39 | 16.39 | 15.95 | 16.04 | 139,268 | -0.19(-1.18%) |
Apr 10, 2003 | 16.16 | 16.60 | 16.05 | 16.23 | 75,348 | +0.10(+0.59%) |
Apr 09, 2003 | 16.14 | 16.44 | 16.06 | 16.13 | 63,920 | -0.05(-0.30%) |
Apr 08, 2003 | 16.21 | 16.33 | 16.13 | 16.18 | 79,869 | -0.02(-0.15%) |
Apr 07, 2003 | 16.54 | 16.71 | 16.14 | 16.20 | 66,808 | -0.25(-1.55%) |
Apr 04, 2003 | 16.56 | 16.62 | 16.36 | 16.46 | 55,004 | -0.06(-0.39%) |
Apr 03, 2003 | 16.44 | 16.56 | 16.37 | 16.52 | 55,632 | +0.20(+1.22%) |
Apr 02, 2003 | 16.40 | 16.56 | 16.30 | 16.32 | 53,497 | +0.00(+0.00%) |
Apr 01, 2003 | 16.14 | 16.32 | 16.02 | 16.32 | 55,757 | +0.12(+0.74%) |
Mar 31, 2003 | 16.20 | 16.35 | 16.01 | 16.20 | 54,250 | -0.02(-0.15%) |
Mar 28, 2003 | 16.20 | 16.29 | 16.13 | 16.23 | 55,632 | -0.10(-0.59%) |
Mar 27, 2003 | 16.09 | 16.40 | 16.09 | 16.32 | 48,474 | +0.22(+1.38%) |
Mar 26, 2003 | 16.36 | 16.46 | 16.10 | 16.10 | 52,994 | -0.18(-1.13%) |
Mar 25, 2003 | 16.31 | 16.63 | 16.16 | 16.28 | 77,985 | +0.02(+0.10%) |
Mar 24, 2003 | 16.48 | 16.53 | 16.09 | 16.27 | 52,492 | -0.14(-0.83%) |
Mar 21, 2003 | 16.23 | 16.56 | 16.16 | 16.40 | 92,176 | +0.16(+0.98%) |
Mar 20, 2003 | 16.17 | 16.44 | 16.06 | 16.24 | 52,492 | +0.00(+0.00%) |
Mar 19, 2003 | 16.13 | 16.30 | 16.09 | 16.24 | 58,646 | +0.16(+0.99%) |
Mar 18, 2003 | 15.85 | 16.14 | 15.77 | 16.09 | 102,850 | -0.15(-0.93%) |
Mar 17, 2003 | 15.85 | 16.24 | 15.85 | 16.24 | 89,915 | +0.35(+2.21%) |
Mar 14, 2003 | 15.81 | 15.89 | 15.71 | 15.89 | 70,325 | +0.00(+0.00%) |
Mar 13, 2003 | 15.54 | 15.89 | 15.37 | 15.89 | 86,273 | +0.35(+2.26%) |
Mar 12, 2003 | 15.64 | 15.76 | 15.53 | 15.54 | 76,604 | -0.10(-0.66%) |
Mar 11, 2003 | 15.65 | 15.87 | 15.63 | 15.64 | 111,013 | +0.03(+0.20%) |
Mar 10, 2003 | 16.01 | 16.05 | 15.61 | 15.61 | 97,450 | -0.48(-2.97%) |
Mar 07, 2003 | 16.16 | 16.24 | 15.97 | 16.09 | 97,450 | -0.12(-0.74%) |
Mar 06, 2003 | 16.20 | 16.27 | 16.02 | 16.20 | 67,687 | -0.05(-0.29%) |
Mar 05, 2003 | 16.13 | 16.36 | 15.97 | 16.25 | 71,204 | +0.05(+0.29%) |
Mar 04, 2003 | 16.40 | 16.45 | 16.19 | 16.20 | 72,334 | -0.02(-0.15%) |