Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.50 | 16.93 | 16.50 | 16.93 | 20,920 | +0.50(+3.02%) |
May 29, 2003 | 16.37 | 16.47 | 16.37 | 16.44 | 5,471 | -0.02(-0.09%) |
May 28, 2003 | 16.47 | 16.50 | 16.32 | 16.45 | 10,299 | -0.17(-1.03%) |
May 27, 2003 | 16.09 | 16.62 | 16.03 | 16.62 | 24,138 | +0.45(+2.79%) |
May 23, 2003 | 16.77 | 16.77 | 16.03 | 16.17 | 28,322 | -0.67(-3.98%) |
May 22, 2003 | 16.70 | 16.87 | 16.59 | 16.84 | 11,586 | +0.21(+1.23%) |
May 21, 2003 | 16.31 | 16.68 | 16.31 | 16.64 | 7,724 | +0.25(+1.52%) |
May 20, 2003 | 16.08 | 16.62 | 16.08 | 16.39 | 14,161 | +0.39(+2.45%) |
May 19, 2003 | 15.61 | 16.00 | 15.61 | 16.00 | 7,080 | +0.39(+2.47%) |
May 16, 2003 | 15.33 | 15.61 | 15.32 | 15.61 | 12,552 | +0.31(+2.05%) |
May 15, 2003 | 15.15 | 15.30 | 15.15 | 15.30 | 1,287 | +0.29(+1.95%) |
May 14, 2003 | 14.87 | 15.01 | 14.87 | 15.01 | 2,252 | +0.25(+1.68%) |
May 13, 2003 | 14.76 | 14.85 | 14.76 | 14.76 | 3,218 | +0.05(+0.32%) |
May 12, 2003 | 14.71 | 14.80 | 14.71 | 14.71 | 2,252 | +0.03(+0.21%) |
May 09, 2003 | 14.60 | 14.68 | 14.60 | 14.68 | 3,862 | +0.17(+1.18%) |
May 08, 2003 | 14.47 | 14.54 | 14.47 | 14.51 | 1,287 | +0.10(+0.71%) |
May 07, 2003 | 14.32 | 14.41 | 14.31 | 14.41 | 3,540 | +0.10(+0.69%) |
May 06, 2003 | 14.31 | 14.31 | 14.31 | 14.31 | 643 | +0.06(+0.44%) |
May 05, 2003 | 14.15 | 14.25 | 14.15 | 14.25 | 3,218 | +0.14(+0.99%) |
May 02, 2003 | 14.07 | 14.11 | 14.07 | 14.11 | 1,609 | +0.11(+0.78%) |
May 01, 2003 | 14.01 | 14.07 | 14.00 | 14.00 | 2,252 | +0.05(+0.33%) |
Apr 30, 2003 | 14.04 | 14.04 | 13.95 | 13.95 | 9,977 | -0.19(-1.34%) |
Apr 29, 2003 | 14.16 | 14.16 | 14.13 | 14.14 | 1,931 | -0.09(-0.63%) |
Apr 28, 2003 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.23 | 14.23 | 14.03 | 14.23 | 7,402 | +0.03(+0.24%) |
Apr 24, 2003 | 14.04 | 14.20 | 14.04 | 14.20 | 2,896 | +0.21(+1.53%) |
Apr 23, 2003 | 13.97 | 13.98 | 13.97 | 13.98 | 1,287 | +0.08(+0.56%) |
Apr 22, 2003 | 13.75 | 13.90 | 13.75 | 13.90 | 1,609 | +0.17(+1.24%) |
Apr 21, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 3,540 | +0.00(+0.00%) |
Apr 17, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.73 | 13.73 | 13.69 | 13.73 | 2,252 | +0.06(+0.45%) |
Apr 15, 2003 | 13.64 | 13.72 | 13.64 | 13.67 | 4,827 | +0.03(+0.23%) |
Apr 14, 2003 | 13.68 | 13.68 | 13.64 | 13.64 | 1,609 | -0.03(-0.23%) |
Apr 11, 2003 | 13.67 | 13.67 | 13.67 | 13.67 | 321 | -0.08(-0.61%) |
Apr 10, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 321 | +0.04(+0.27%) |
Apr 08, 2003 | 13.63 | 13.72 | 13.62 | 13.72 | 4,184 | +0.09(+0.68%) |
Apr 07, 2003 | 13.64 | 13.64 | 13.62 | 13.62 | 643 | -0.02(-0.11%) |
Apr 04, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.72 | 13.72 | 13.64 | 13.64 | 4,827 | -0.14(-1.01%) |
Apr 02, 2003 | 13.83 | 13.83 | 13.78 | 13.78 | 643 | -0.06(-0.43%) |
Apr 01, 2003 | 13.71 | 13.84 | 13.71 | 13.84 | 1,931 | +0.06(+0.43%) |
Mar 31, 2003 | 13.78 | 13.78 | 13.78 | 13.78 | 965 | -0.08(-0.56%) |
Mar 28, 2003 | 13.73 | 13.86 | 13.73 | 13.86 | 6,758 | +0.19(+1.36%) |
Mar 27, 2003 | 13.69 | 13.69 | 13.67 | 13.67 | 965 | -0.19(-1.35%) |
Mar 26, 2003 | 13.96 | 13.96 | 13.86 | 13.86 | 4,505 | -0.11(-0.76%) |
Mar 25, 2003 | 13.95 | 13.96 | 13.95 | 13.96 | 3,862 | +0.09(+0.65%) |
Mar 24, 2003 | 13.86 | 14.13 | 13.86 | 13.87 | 13,517 | +0.03(+0.22%) |
Mar 21, 2003 | 13.90 | 13.90 | 13.84 | 13.84 | 1,609 | -0.12(-0.82%) |
Mar 20, 2003 | 14.05 | 14.05 | 13.96 | 13.96 | 1,931 | -0.17(-1.21%) |
Mar 19, 2003 | 13.95 | 14.13 | 13.95 | 14.13 | 3,862 | +0.24(+1.70%) |
Mar 18, 2003 | 13.71 | 13.89 | 13.67 | 13.89 | 10,621 | +0.19(+1.38%) |
Mar 17, 2003 | 13.69 | 13.70 | 13.50 | 13.70 | 39,265 | -0.06(-0.45%) |
Mar 14, 2003 | 13.80 | 13.83 | 13.72 | 13.76 | 15,126 | -0.03(-0.25%) |
Mar 13, 2003 | 13.76 | 14.13 | 13.70 | 13.80 | 57,289 | +0.03(+0.25%) |
Mar 12, 2003 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.94 | 13.94 | 13.67 | 13.76 | 21,564 | -0.16(-1.16%) |
Mar 10, 2003 | 14.62 | 14.62 | 13.86 | 13.93 | 62,117 | -0.70(-4.76%) |
Mar 07, 2003 | 14.64 | 14.64 | 14.62 | 14.62 | 1,931 | -0.02(-0.11%) |
Mar 06, 2003 | 14.64 | 14.64 | 14.63 | 14.64 | 10,299 | +0.00(+0.02%) |
Mar 05, 2003 | 14.63 | 14.91 | 14.61 | 14.63 | 57,289 | -0.12(-0.84%) |
Mar 04, 2003 | 14.62 | 15.05 | 14.60 | 14.76 | 20,598 | +0.07(+0.44%) |