Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.31 | 15.40 | 15.28 | 15.29 | 68,282 | +0.01(+0.07%) |
May 29, 2003 | 15.30 | 15.30 | 15.25 | 15.28 | 30,246 | +0.03(+0.18%) |
May 28, 2003 | 15.27 | 15.32 | 15.19 | 15.25 | 55,603 | +0.12(+0.80%) |
May 27, 2003 | 15.13 | 15.32 | 15.13 | 15.13 | 45,823 | +0.07(+0.48%) |
May 23, 2003 | 15.16 | 15.17 | 15.05 | 15.06 | 35,318 | -0.06(-0.40%) |
May 22, 2003 | 15.11 | 15.17 | 15.10 | 15.12 | 33,688 | -0.01(-0.07%) |
May 21, 2003 | 15.05 | 15.14 | 15.05 | 15.13 | 28,073 | +0.09(+0.59%) |
May 20, 2003 | 15.05 | 15.09 | 15.02 | 15.04 | 42,381 | +0.02(+0.15%) |
May 19, 2003 | 15.13 | 15.13 | 15.02 | 15.02 | 25,356 | -0.03(-0.18%) |
May 16, 2003 | 15.06 | 15.14 | 15.05 | 15.05 | 24,270 | -0.02(-0.15%) |
May 15, 2003 | 15.02 | 15.13 | 15.02 | 15.07 | 25,718 | +0.04(+0.26%) |
May 14, 2003 | 15.07 | 15.10 | 15.03 | 15.03 | 31,877 | +0.00(+0.00%) |
May 13, 2003 | 15.12 | 15.12 | 15.02 | 15.03 | 61,399 | -0.03(-0.18%) |
May 12, 2003 | 15.06 | 15.12 | 15.00 | 15.06 | 27,349 | +0.04(+0.26%) |
May 09, 2003 | 15.02 | 15.10 | 15.02 | 15.02 | 34,050 | +0.00(+0.00%) |
May 08, 2003 | 15.13 | 15.13 | 15.00 | 15.02 | 25,356 | -0.06(-0.37%) |
May 07, 2003 | 15.06 | 15.10 | 15.00 | 15.07 | 50,894 | -0.04(-0.29%) |
May 06, 2003 | 15.07 | 15.14 | 15.03 | 15.12 | 52,162 | +0.07(+0.44%) |
May 05, 2003 | 15.02 | 15.14 | 15.02 | 15.05 | 45,642 | -0.08(-0.51%) |
May 02, 2003 | 15.06 | 15.13 | 15.06 | 15.13 | 14,670 | +0.05(+0.33%) |
May 01, 2003 | 15.02 | 15.08 | 15.02 | 15.08 | 48,177 | +0.03(+0.22%) |
Apr 30, 2003 | 15.06 | 15.12 | 15.02 | 15.05 | 40,027 | -0.03(-0.18%) |
Apr 29, 2003 | 15.03 | 15.09 | 15.03 | 15.07 | 26,443 | -0.01(-0.04%) |
Apr 28, 2003 | 15.07 | 15.10 | 15.02 | 15.08 | 26,624 | -0.04(-0.26%) |
Apr 25, 2003 | 15.03 | 15.12 | 15.00 | 15.12 | 39,302 | +0.07(+0.48%) |
Apr 24, 2003 | 15.02 | 15.06 | 15.00 | 15.05 | 41,657 | +0.03(+0.22%) |
Apr 23, 2003 | 15.05 | 15.10 | 14.99 | 15.01 | 45,642 | -0.01(-0.07%) |
Apr 22, 2003 | 15.03 | 15.10 | 14.99 | 15.02 | 34,050 | +0.01(+0.04%) |
Apr 21, 2003 | 15.07 | 15.09 | 14.96 | 15.02 | 52,162 | -0.04(-0.26%) |
Apr 17, 2003 | 15.10 | 15.11 | 15.02 | 15.06 | 31,514 | +0.03(+0.18%) |
Apr 16, 2003 | 14.97 | 15.08 | 14.97 | 15.03 | 51,981 | +0.03(+0.18%) |
Apr 15, 2003 | 14.97 | 15.06 | 14.97 | 15.00 | 26,624 | -0.02(-0.11%) |
Apr 14, 2003 | 15.12 | 15.12 | 14.96 | 15.02 | 35,861 | -0.07(-0.44%) |
Apr 11, 2003 | 14.93 | 15.09 | 14.93 | 15.08 | 34,956 | +0.12(+0.81%) |
Apr 10, 2003 | 14.91 | 15.01 | 14.91 | 14.96 | 37,491 | +0.05(+0.33%) |
Apr 09, 2003 | 14.91 | 15.01 | 14.91 | 14.91 | 37,310 | +0.03(+0.19%) |
Apr 08, 2003 | 14.93 | 14.93 | 14.84 | 14.89 | 22,277 | -0.02(-0.15%) |
Apr 07, 2003 | 14.83 | 14.98 | 14.80 | 14.91 | 25,900 | +0.10(+0.67%) |
Apr 04, 2003 | 14.89 | 14.89 | 14.80 | 14.81 | 18,474 | -0.08(-0.52%) |
Apr 03, 2003 | 14.92 | 14.98 | 14.80 | 14.89 | 45,279 | +0.01(+0.04%) |
Apr 02, 2003 | 15.01 | 15.01 | 14.86 | 14.88 | 29,703 | +0.01(+0.04%) |
Apr 01, 2003 | 14.90 | 14.98 | 14.80 | 14.87 | 29,522 | -0.10(-0.66%) |
Mar 31, 2003 | 14.88 | 14.97 | 14.78 | 14.97 | 47,272 | +0.09(+0.63%) |
Mar 28, 2003 | 14.69 | 14.88 | 14.69 | 14.88 | 27,167 | +0.19(+1.32%) |
Mar 27, 2003 | 14.66 | 14.69 | 14.63 | 14.69 | 22,821 | +0.01(+0.04%) |
Mar 26, 2003 | 14.66 | 14.68 | 14.60 | 14.68 | 28,797 | +0.04(+0.30%) |
Mar 25, 2003 | 14.70 | 14.71 | 14.63 | 14.64 | 26,805 | -0.01(-0.04%) |
Mar 24, 2003 | 14.63 | 14.74 | 14.61 | 14.64 | 23,726 | -0.10(-0.71%) |
Mar 21, 2003 | 14.65 | 14.75 | 14.61 | 14.75 | 34,412 | +0.08(+0.56%) |
Mar 20, 2003 | 14.62 | 14.75 | 14.60 | 14.66 | 44,012 | -0.04(-0.26%) |
Mar 19, 2003 | 14.75 | 14.78 | 14.70 | 14.70 | 26,624 | -0.08(-0.56%) |
Mar 18, 2003 | 14.74 | 14.82 | 14.70 | 14.79 | 43,830 | -0.08(-0.56%) |
Mar 17, 2003 | 14.89 | 14.90 | 14.75 | 14.87 | 44,374 | -0.01(-0.07%) |
Mar 14, 2003 | 14.80 | 14.88 | 14.80 | 14.88 | 35,318 | +0.01(+0.07%) |
Mar 13, 2003 | 14.88 | 14.90 | 14.79 | 14.87 | 55,603 | -0.01(-0.07%) |
Mar 12, 2003 | 14.81 | 14.93 | 14.80 | 14.88 | 58,682 | -0.25(-1.68%) |
Mar 11, 2003 | 15.13 | 15.20 | 15.07 | 15.13 | 32,058 | +0.00(+0.00%) |
Mar 10, 2003 | 15.13 | 15.23 | 15.08 | 15.13 | 59,407 | +0.04(+0.26%) |
Mar 07, 2003 | 15.12 | 15.13 | 15.04 | 15.10 | 34,231 | +0.04(+0.26%) |
Mar 06, 2003 | 15.06 | 15.18 | 15.05 | 15.06 | 38,759 | -0.07(-0.47%) |
Mar 05, 2003 | 15.13 | 15.13 | 15.02 | 15.13 | 49,988 | +0.11(+0.74%) |
Mar 04, 2003 | 14.90 | 15.13 | 14.90 | 15.02 | 53,430 | +0.14(+0.93%) |