Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.86 | 18.13 | 17.59 | 17.81 | 225,374 | -0.15(-0.82%) |
May 29, 2003 | 18.13 | 18.28 | 17.90 | 17.95 | 157,810 | +0.39(+2.25%) |
May 28, 2003 | 17.26 | 17.65 | 17.26 | 17.56 | 149,223 | +0.40(+2.34%) |
May 27, 2003 | 16.63 | 17.22 | 16.63 | 17.16 | 355,802 | +0.49(+2.96%) |
May 23, 2003 | 16.73 | 17.03 | 16.54 | 16.66 | 197,992 | -0.41(-2.42%) |
May 22, 2003 | 16.82 | 17.10 | 16.68 | 17.08 | 142,418 | +0.03(+0.18%) |
May 21, 2003 | 16.92 | 17.22 | 16.85 | 17.05 | 173,040 | -0.22(-1.25%) |
May 20, 2003 | 17.26 | 17.47 | 17.13 | 17.26 | 173,850 | +0.25(+1.49%) |
May 19, 2003 | 17.21 | 17.29 | 16.87 | 17.01 | 201,718 | -0.28(-1.61%) |
May 16, 2003 | 17.32 | 17.48 | 17.03 | 17.29 | 143,552 | +0.44(+2.60%) |
May 15, 2003 | 16.92 | 16.97 | 16.73 | 16.85 | 189,242 | +0.28(+1.71%) |
May 14, 2003 | 16.64 | 16.70 | 16.42 | 16.57 | 133,020 | +0.21(+1.28%) |
May 13, 2003 | 16.18 | 16.54 | 16.16 | 16.36 | 117,628 | -0.25(-1.52%) |
May 12, 2003 | 16.29 | 16.63 | 16.25 | 16.61 | 138,205 | +0.07(+0.41%) |
May 09, 2003 | 16.38 | 16.66 | 16.23 | 16.54 | 267,824 | +0.31(+1.94%) |
May 08, 2003 | 16.34 | 16.44 | 16.14 | 16.23 | 425,148 | -0.80(-4.71%) |
May 07, 2003 | 17.17 | 17.22 | 16.91 | 17.03 | 161,537 | -0.28(-1.64%) |
May 06, 2003 | 18.08 | 18.15 | 16.86 | 17.31 | 458,525 | -0.03(-0.18%) |
May 05, 2003 | 17.32 | 17.47 | 17.18 | 17.34 | 139,501 | +0.02(+0.11%) |
May 02, 2003 | 16.85 | 17.46 | 16.81 | 17.32 | 239,956 | +0.57(+3.43%) |
May 01, 2003 | 16.86 | 17.04 | 16.63 | 16.75 | 271,226 | -0.54(-3.14%) |
Apr 30, 2003 | 17.29 | 17.42 | 17.07 | 17.29 | 253,242 | -0.27(-1.51%) |
Apr 29, 2003 | 17.73 | 17.84 | 17.44 | 17.56 | 173,364 | -0.05(-0.28%) |
Apr 28, 2003 | 17.04 | 17.68 | 17.04 | 17.61 | 238,984 | +0.94(+5.63%) |
Apr 25, 2003 | 16.99 | 16.99 | 16.60 | 16.67 | 96,403 | -0.31(-1.85%) |
Apr 24, 2003 | 17.24 | 17.28 | 16.89 | 16.99 | 161,699 | -0.33(-1.89%) |
Apr 23, 2003 | 17.11 | 17.42 | 17.04 | 17.31 | 177,091 | +0.37(+2.19%) |
Apr 22, 2003 | 16.36 | 16.94 | 16.32 | 16.94 | 168,666 | +0.62(+3.82%) |
Apr 21, 2003 | 16.29 | 16.37 | 16.11 | 16.32 | 42,612 | -0.05(-0.30%) |
Apr 17, 2003 | 16.11 | 16.48 | 15.99 | 16.37 | 129,618 | +0.49(+3.07%) |
Apr 16, 2003 | 16.35 | 16.35 | 15.87 | 15.88 | 151,977 | -0.77(-4.63%) |
Apr 15, 2003 | 16.48 | 16.67 | 16.42 | 16.65 | 135,937 | +0.44(+2.70%) |
Apr 14, 2003 | 15.99 | 16.21 | 15.96 | 16.21 | 126,702 | +0.23(+1.43%) |
Apr 11, 2003 | 15.98 | 16.07 | 15.60 | 15.99 | 176,605 | +0.31(+2.01%) |
Apr 10, 2003 | 15.59 | 15.77 | 15.55 | 15.67 | 256,968 | +0.35(+2.26%) |
Apr 09, 2003 | 15.52 | 15.68 | 15.28 | 15.32 | 228,938 | -0.40(-2.55%) |
Apr 08, 2003 | 15.58 | 15.79 | 15.37 | 15.73 | 319,995 | -0.19(-1.16%) |
Apr 07, 2003 | 15.99 | 16.14 | 15.74 | 15.91 | 336,197 | +0.45(+2.91%) |
Apr 04, 2003 | 15.52 | 15.65 | 15.40 | 15.46 | 162,509 | -0.15(-0.99%) |
Apr 03, 2003 | 15.65 | 15.65 | 15.28 | 15.62 | 215,490 | +0.28(+1.81%) |
Apr 02, 2003 | 15.31 | 15.43 | 15.18 | 15.34 | 211,602 | +0.57(+3.84%) |
Apr 01, 2003 | 14.56 | 14.81 | 14.41 | 14.77 | 123,947 | +0.36(+2.53%) |
Mar 31, 2003 | 14.34 | 14.54 | 14.20 | 14.41 | 179,035 | -0.10(-0.68%) |
Mar 28, 2003 | 14.50 | 14.84 | 14.42 | 14.50 | 125,405 | -0.40(-2.69%) |
Mar 27, 2003 | 14.66 | 14.98 | 14.55 | 14.91 | 148,899 | -0.19(-1.23%) |
Mar 26, 2003 | 15.13 | 15.34 | 14.94 | 15.09 | 219,217 | +0.28(+1.92%) |
Mar 25, 2003 | 14.57 | 15.00 | 14.57 | 14.81 | 164,129 | +0.17(+1.14%) |
Mar 24, 2003 | 15.00 | 15.03 | 14.64 | 14.64 | 135,775 | -0.88(-5.69%) |
Mar 21, 2003 | 15.16 | 15.89 | 15.05 | 15.52 | 341,382 | +0.59(+3.97%) |
Mar 20, 2003 | 14.51 | 15.00 | 14.44 | 14.93 | 215,004 | +0.07(+0.50%) |
Mar 19, 2003 | 15.12 | 15.28 | 14.54 | 14.86 | 430,009 | +0.17(+1.13%) |
Mar 18, 2003 | 14.69 | 14.86 | 14.35 | 14.69 | 295,530 | -0.03(-0.21%) |
Mar 17, 2003 | 14.02 | 15.03 | 14.02 | 14.72 | 469,704 | +0.94(+6.85%) |
Mar 14, 2003 | 13.70 | 13.91 | 13.63 | 13.78 | 301,200 | +0.26(+1.92%) |
Mar 13, 2003 | 13.58 | 13.63 | 13.30 | 13.52 | 244,492 | +0.80(+6.31%) |
Mar 12, 2003 | 12.73 | 12.93 | 12.53 | 12.71 | 293,909 | -0.44(-3.38%) |
Mar 11, 2003 | 13.18 | 13.36 | 13.08 | 13.16 | 203,501 | +0.07(+0.52%) |
Mar 10, 2003 | 13.15 | 13.27 | 12.99 | 13.09 | 231,693 | -0.48(-3.55%) |
Mar 07, 2003 | 13.39 | 13.64 | 13.30 | 13.57 | 193,941 | -0.10(-0.72%) |
Mar 06, 2003 | 13.62 | 13.86 | 13.50 | 13.67 | 244,816 | -0.32(-2.29%) |
Mar 05, 2003 | 13.70 | 14.02 | 13.66 | 13.99 | 197,344 | +0.20(+1.43%) |
Mar 04, 2003 | 14.01 | 14.08 | 13.76 | 13.79 | 154,570 | -0.43(-3.04%) |