Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.88 | 16.05 | 15.74 | 16.02 | 174,007 | +0.45(+2.86%) |
May 29, 2003 | 16.16 | 16.20 | 14.97 | 15.58 | 385,500 | -0.52(-3.23%) |
May 28, 2003 | 16.14 | 16.36 | 16.04 | 16.10 | 196,433 | +0.01(+0.04%) |
May 27, 2003 | 16.15 | 16.30 | 15.97 | 16.09 | 110,330 | -0.02(-0.11%) |
May 23, 2003 | 16.08 | 16.21 | 15.97 | 16.11 | 104,764 | +0.10(+0.61%) |
May 22, 2003 | 16.07 | 16.07 | 15.96 | 16.01 | 218,532 | +0.01(+0.04%) |
May 21, 2003 | 15.88 | 16.01 | 15.84 | 16.01 | 168,277 | +0.15(+0.96%) |
May 20, 2003 | 15.67 | 15.88 | 15.67 | 15.85 | 231,300 | +0.27(+1.72%) |
May 19, 2003 | 15.65 | 15.72 | 15.10 | 15.58 | 338,029 | -0.05(-0.35%) |
May 16, 2003 | 15.77 | 15.77 | 15.63 | 15.64 | 236,702 | -0.15(-0.93%) |
May 15, 2003 | 15.79 | 15.82 | 15.63 | 15.79 | 344,740 | +0.01(+0.04%) |
May 14, 2003 | 16.01 | 16.03 | 15.77 | 15.78 | 164,840 | -0.29(-1.79%) |
May 13, 2003 | 15.94 | 16.08 | 15.85 | 16.07 | 162,384 | +0.17(+1.08%) |
May 12, 2003 | 15.62 | 15.94 | 15.52 | 15.90 | 862,669 | +0.32(+2.04%) |
May 09, 2003 | 15.63 | 15.70 | 15.57 | 15.58 | 156,164 | +0.07(+0.47%) |
May 08, 2003 | 15.52 | 15.61 | 15.47 | 15.50 | 156,982 | -0.02(-0.12%) |
May 07, 2003 | 15.61 | 15.61 | 15.49 | 15.52 | 204,618 | -0.09(-0.59%) |
May 06, 2003 | 15.58 | 15.73 | 15.57 | 15.61 | 157,310 | +0.04(+0.24%) |
May 05, 2003 | 15.64 | 15.66 | 15.53 | 15.58 | 570,802 | -0.01(-0.04%) |
May 02, 2003 | 15.52 | 15.58 | 15.43 | 15.58 | 527,914 | +0.13(+0.87%) |
May 01, 2003 | 15.21 | 15.50 | 15.20 | 15.45 | 1,037,331 | +0.29(+1.89%) |
Apr 30, 2003 | 15.09 | 15.27 | 15.02 | 15.16 | 1,119,342 | +0.34(+2.27%) |
Apr 29, 2003 | 14.69 | 14.88 | 14.65 | 14.83 | 668,200 | +0.19(+1.29%) |
Apr 28, 2003 | 14.62 | 14.66 | 14.54 | 14.64 | 229,335 | +0.01(+0.08%) |
Apr 25, 2003 | 14.81 | 14.81 | 14.57 | 14.62 | 99,853 | -0.06(-0.42%) |
Apr 24, 2003 | 14.97 | 15.06 | 14.69 | 14.69 | 705,523 | -0.24(-1.60%) |
Apr 23, 2003 | 14.97 | 14.97 | 14.83 | 14.92 | 81,028 | -0.02(-0.16%) |
Apr 22, 2003 | 14.84 | 15.00 | 14.77 | 14.95 | 161,402 | +0.18(+1.20%) |
Apr 21, 2003 | 14.73 | 14.81 | 14.69 | 14.77 | 76,117 | +0.05(+0.33%) |
Apr 17, 2003 | 14.72 | 14.72 | 14.58 | 14.72 | 84,630 | +0.12(+0.79%) |
Apr 16, 2003 | 14.51 | 14.65 | 14.42 | 14.61 | 130,955 | +0.10(+0.72%) |
Apr 15, 2003 | 14.37 | 14.50 | 14.26 | 14.50 | 143,232 | +0.15(+1.02%) |
Apr 14, 2003 | 14.25 | 14.36 | 14.21 | 14.36 | 132,265 | +0.21(+1.51%) |
Apr 11, 2003 | 14.26 | 14.36 | 14.11 | 14.14 | 130,137 | -0.06(-0.43%) |
Apr 10, 2003 | 14.22 | 14.31 | 14.08 | 14.20 | 67,442 | +0.05(+0.35%) |
Apr 09, 2003 | 14.14 | 14.36 | 14.09 | 14.15 | 157,965 | +0.10(+0.74%) |
Apr 08, 2003 | 14.12 | 14.23 | 14.03 | 14.05 | 185,956 | -0.04(-0.26%) |
Apr 07, 2003 | 14.14 | 14.45 | 14.08 | 14.09 | 125,717 | +0.16(+1.14%) |
Apr 04, 2003 | 13.99 | 14.11 | 13.81 | 13.93 | 376,333 | -0.18(-1.26%) |
Apr 03, 2003 | 14.01 | 14.24 | 13.95 | 14.11 | 90,850 | +0.09(+0.65%) |
Apr 02, 2003 | 13.93 | 14.14 | 13.93 | 14.01 | 164,349 | +0.15(+1.06%) |
Apr 01, 2003 | 13.53 | 13.87 | 13.50 | 13.87 | 191,031 | +0.37(+2.71%) |
Mar 31, 2003 | 13.82 | 13.82 | 13.50 | 13.50 | 181,373 | -0.34(-2.43%) |
Mar 28, 2003 | 14.00 | 14.04 | 13.84 | 13.84 | 230,809 | -0.16(-1.18%) |
Mar 27, 2003 | 13.81 | 14.00 | 13.71 | 14.00 | 312,328 | -0.14(-0.99%) |
Mar 26, 2003 | 14.11 | 14.15 | 13.99 | 14.14 | 320,022 | +0.07(+0.48%) |
Mar 25, 2003 | 13.94 | 14.07 | 13.91 | 14.07 | 101,817 | +0.18(+1.28%) |
Mar 24, 2003 | 14.05 | 14.05 | 13.78 | 13.90 | 153,545 | -0.20(-1.43%) |
Mar 21, 2003 | 13.92 | 14.22 | 13.83 | 14.10 | 188,739 | +0.13(+0.92%) |
Mar 20, 2003 | 13.64 | 13.97 | 13.52 | 13.97 | 203,799 | +0.27(+2.01%) |
Mar 19, 2003 | 13.37 | 13.70 | 13.33 | 13.70 | 159,110 | +0.26(+1.91%) |
Mar 18, 2003 | 13.47 | 13.50 | 13.27 | 13.44 | 215,094 | +0.03(+0.23%) |
Mar 17, 2003 | 12.95 | 13.43 | 12.95 | 13.41 | 297,596 | +0.40(+3.05%) |
Mar 14, 2003 | 13.10 | 13.12 | 12.95 | 13.01 | 176,462 | +0.00(+0.00%) |
Mar 13, 2003 | 12.86 | 13.01 | 12.86 | 13.01 | 122,116 | +0.21(+1.67%) |
Mar 12, 2003 | 12.87 | 12.99 | 12.65 | 12.80 | 186,611 | -0.09(-0.66%) |
Mar 11, 2003 | 12.92 | 12.94 | 12.79 | 12.88 | 88,886 | +0.03(+0.24%) |
Mar 10, 2003 | 13.13 | 13.13 | 12.83 | 12.85 | 195,778 | -0.27(-2.09%) |
Mar 07, 2003 | 13.06 | 13.23 | 13.01 | 13.13 | 247,669 | +0.05(+0.37%) |
Mar 06, 2003 | 13.26 | 13.26 | 13.04 | 13.08 | 174,007 | -0.15(-1.15%) |
Mar 05, 2003 | 13.14 | 13.26 | 13.13 | 13.23 | 133,247 | +0.07(+0.51%) |
Mar 04, 2003 | 13.26 | 13.26 | 13.15 | 13.16 | 157,637 | -0.01(-0.05%) |