Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.97 | 16.07 | 15.78 | 16.07 | 178,370 | +0.27(+1.68%) |
May 29, 2003 | 15.85 | 16.07 | 15.72 | 15.80 | 143,939 | -0.03(-0.20%) |
May 28, 2003 | 15.97 | 15.99 | 15.69 | 15.83 | 56,929 | -0.01(-0.05%) |
May 27, 2003 | 15.45 | 16.01 | 15.41 | 15.84 | 122,684 | +0.06(+0.36%) |
May 23, 2003 | 15.49 | 15.86 | 15.36 | 15.78 | 112,118 | +0.42(+2.72%) |
May 22, 2003 | 15.41 | 15.61 | 15.19 | 15.37 | 94,965 | +0.16(+1.06%) |
May 21, 2003 | 14.93 | 15.29 | 14.93 | 15.21 | 62,771 | +0.02(+0.16%) |
May 20, 2003 | 15.04 | 15.28 | 14.96 | 15.18 | 320,942 | +0.06(+0.37%) |
May 19, 2003 | 15.29 | 15.31 | 14.92 | 15.12 | 253,572 | -0.28(-1.83%) |
May 16, 2003 | 15.49 | 15.60 | 15.21 | 15.41 | 84,524 | +0.14(+0.95%) |
May 15, 2003 | 15.49 | 15.49 | 15.18 | 15.26 | 355,995 | -0.10(-0.63%) |
May 14, 2003 | 15.12 | 15.43 | 15.12 | 15.36 | 113,983 | +0.07(+0.47%) |
May 13, 2003 | 15.37 | 15.42 | 15.15 | 15.29 | 368,300 | -0.09(-0.58%) |
May 12, 2003 | 14.96 | 15.46 | 14.96 | 15.37 | 66,500 | +0.49(+3.30%) |
May 09, 2003 | 14.92 | 15.14 | 14.77 | 14.88 | 43,877 | +0.09(+0.60%) |
May 08, 2003 | 14.72 | 14.91 | 14.61 | 14.79 | 81,416 | -0.17(-1.13%) |
May 07, 2003 | 15.08 | 15.20 | 14.86 | 14.96 | 91,982 | -0.31(-2.05%) |
May 06, 2003 | 14.97 | 15.41 | 14.97 | 15.28 | 81,665 | +0.24(+1.61%) |
May 05, 2003 | 15.00 | 15.24 | 14.92 | 15.04 | 77,687 | -0.12(-0.80%) |
May 02, 2003 | 14.96 | 15.25 | 14.96 | 15.16 | 80,795 | +0.23(+1.56%) |
May 01, 2003 | 14.88 | 14.96 | 14.48 | 14.92 | 78,930 | +0.06(+0.43%) |
Apr 30, 2003 | 14.64 | 15.08 | 14.64 | 14.86 | 67,867 | +0.06(+0.38%) |
Apr 29, 2003 | 14.90 | 14.92 | 14.54 | 14.80 | 69,359 | +0.01(+0.05%) |
Apr 28, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 184,336 | +0.43(+2.97%) |
Apr 25, 2003 | 14.55 | 14.59 | 14.32 | 14.37 | 35,425 | -0.26(-1.76%) |
Apr 24, 2003 | 14.20 | 14.68 | 14.14 | 14.63 | 238,531 | +0.22(+1.51%) |
Apr 23, 2003 | 13.64 | 14.50 | 13.64 | 14.41 | 782,592 | +0.87(+6.42%) |
Apr 22, 2003 | 13.34 | 13.68 | 13.29 | 13.54 | 52,703 | -0.05(-0.36%) |
Apr 21, 2003 | 13.84 | 13.84 | 13.45 | 13.59 | 36,171 | -0.10(-0.76%) |
Apr 17, 2003 | 13.60 | 13.80 | 13.44 | 13.69 | 30,329 | +0.14(+1.01%) |
Apr 16, 2003 | 13.92 | 13.92 | 13.39 | 13.56 | 46,612 | -0.40(-2.88%) |
Apr 15, 2003 | 14.08 | 14.08 | 13.73 | 13.96 | 91,609 | +0.00(+0.00%) |
Apr 14, 2003 | 13.88 | 13.97 | 13.64 | 13.96 | 221,005 | +0.28(+2.06%) |
Apr 11, 2003 | 13.72 | 13.98 | 13.56 | 13.68 | 45,618 | -0.10(-0.70%) |
Apr 10, 2003 | 13.76 | 13.82 | 13.52 | 13.77 | 70,229 | +0.10(+0.71%) |
Apr 09, 2003 | 14.08 | 14.12 | 13.68 | 13.68 | 34,058 | -0.28(-2.02%) |
Apr 08, 2003 | 13.96 | 14.11 | 13.85 | 13.96 | 67,992 | -0.08(-0.57%) |
Apr 07, 2003 | 14.52 | 14.59 | 13.93 | 14.04 | 278,804 | -0.03(-0.23%) |
Apr 04, 2003 | 14.16 | 14.20 | 13.81 | 14.07 | 142,820 | -0.07(-0.51%) |
Apr 03, 2003 | 14.60 | 14.60 | 14.05 | 14.14 | 253,572 | -0.16(-1.12%) |
Apr 02, 2003 | 14.36 | 14.51 | 14.27 | 14.30 | 56,183 | +0.39(+2.83%) |
Apr 01, 2003 | 13.76 | 14.18 | 13.68 | 13.91 | 30,080 | +0.35(+2.55%) |
Mar 31, 2003 | 13.92 | 13.92 | 13.48 | 13.56 | 62,647 | -0.35(-2.54%) |
Mar 28, 2003 | 13.88 | 14.05 | 13.81 | 13.92 | 18,272 | -0.24(-1.70%) |
Mar 27, 2003 | 13.84 | 14.16 | 13.77 | 14.16 | 45,742 | +0.16(+1.15%) |
Mar 26, 2003 | 13.88 | 14.14 | 13.82 | 14.00 | 42,759 | -0.03(-0.23%) |
Mar 25, 2003 | 13.74 | 14.11 | 13.74 | 14.03 | 103,417 | +0.30(+2.17%) |
Mar 24, 2003 | 14.08 | 14.14 | 13.72 | 13.73 | 93,225 | -0.67(-4.64%) |
Mar 21, 2003 | 14.08 | 14.47 | 14.08 | 14.40 | 102,920 | +0.31(+2.23%) |
Mar 20, 2003 | 14.28 | 14.28 | 13.83 | 14.09 | 112,242 | -0.02(-0.11%) |
Mar 19, 2003 | 14.08 | 14.19 | 13.82 | 14.10 | 94,965 | +0.26(+1.86%) |
Mar 18, 2003 | 14.12 | 14.14 | 13.77 | 13.85 | 224,112 | -0.14(-1.04%) |
Mar 17, 2003 | 13.51 | 13.99 | 13.31 | 13.99 | 82,783 | +0.46(+3.39%) |
Mar 14, 2003 | 13.56 | 13.69 | 13.24 | 13.53 | 308,636 | +0.30(+2.25%) |
Mar 13, 2003 | 13.07 | 13.33 | 12.88 | 13.23 | 27,470 | +0.46(+3.59%) |
Mar 12, 2003 | 12.47 | 12.79 | 12.33 | 12.78 | 75,325 | +0.28(+2.25%) |
Mar 11, 2003 | 12.75 | 12.76 | 12.49 | 12.49 | 175,138 | -0.11(-0.89%) |
Mar 10, 2003 | 12.99 | 13.05 | 12.57 | 12.61 | 189,308 | -0.67(-5.03%) |
Mar 07, 2003 | 13.15 | 13.27 | 13.03 | 13.27 | 286,884 | +0.05(+0.36%) |
Mar 06, 2003 | 13.35 | 13.52 | 13.19 | 13.23 | 37,290 | -0.33(-2.43%) |
Mar 05, 2003 | 13.56 | 13.67 | 13.42 | 13.56 | 27,097 | +0.08(+0.60%) |
Mar 04, 2003 | 13.72 | 13.72 | 13.43 | 13.48 | 68,489 | -0.10(-0.77%) |