Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.54 | 16.98 | 16.54 | 16.98 | 20,865 | +0.50(+3.02%) |
May 29, 2003 | 16.42 | 16.51 | 16.42 | 16.48 | 5,457 | -0.02(-0.09%) |
May 28, 2003 | 16.51 | 16.54 | 16.36 | 16.49 | 10,272 | -0.17(-1.03%) |
May 27, 2003 | 16.14 | 16.67 | 16.07 | 16.67 | 24,076 | +0.45(+2.79%) |
May 23, 2003 | 16.82 | 16.82 | 16.07 | 16.21 | 28,249 | -0.67(-3.98%) |
May 22, 2003 | 16.74 | 16.92 | 16.63 | 16.89 | 11,556 | +0.21(+1.23%) |
May 21, 2003 | 16.35 | 16.73 | 16.35 | 16.68 | 7,704 | +0.25(+1.52%) |
May 20, 2003 | 16.12 | 16.67 | 16.12 | 16.43 | 14,124 | +0.39(+2.45%) |
May 19, 2003 | 15.65 | 16.04 | 15.65 | 16.04 | 7,062 | +0.39(+2.47%) |
May 16, 2003 | 15.37 | 15.65 | 15.36 | 15.65 | 12,519 | +0.31(+2.05%) |
May 15, 2003 | 15.19 | 15.34 | 15.19 | 15.34 | 1,284 | +0.29(+1.95%) |
May 14, 2003 | 14.91 | 15.05 | 14.91 | 15.05 | 2,247 | +0.25(+1.68%) |
May 13, 2003 | 14.79 | 14.89 | 14.79 | 14.80 | 3,210 | +0.05(+0.32%) |
May 12, 2003 | 14.75 | 14.84 | 14.75 | 14.75 | 2,247 | +0.03(+0.21%) |
May 09, 2003 | 14.64 | 14.72 | 14.64 | 14.72 | 3,852 | +0.17(+1.18%) |
May 08, 2003 | 14.51 | 14.58 | 14.51 | 14.55 | 1,284 | +0.10(+0.71%) |
May 07, 2003 | 14.36 | 14.44 | 14.35 | 14.44 | 3,531 | +0.10(+0.69%) |
May 06, 2003 | 14.35 | 14.35 | 14.35 | 14.35 | 642 | +0.06(+0.44%) |
May 05, 2003 | 14.19 | 14.28 | 14.19 | 14.28 | 3,210 | +0.14(+0.99%) |
May 02, 2003 | 14.11 | 14.14 | 14.11 | 14.14 | 1,605 | +0.11(+0.78%) |
May 01, 2003 | 14.05 | 14.10 | 14.03 | 14.03 | 2,247 | +0.05(+0.33%) |
Apr 30, 2003 | 14.08 | 14.08 | 13.99 | 13.99 | 9,951 | -0.19(-1.34%) |
Apr 29, 2003 | 14.20 | 14.20 | 14.17 | 14.18 | 1,926 | -0.09(-0.63%) |
Apr 28, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.27 | 14.27 | 14.06 | 14.27 | 7,383 | +0.03(+0.24%) |
Apr 24, 2003 | 14.08 | 14.23 | 14.08 | 14.23 | 2,889 | +0.21(+1.53%) |
Apr 23, 2003 | 14.00 | 14.02 | 14.00 | 14.02 | 1,284 | +0.08(+0.56%) |
Apr 22, 2003 | 13.78 | 13.94 | 13.78 | 13.94 | 1,605 | +0.17(+1.24%) |
Apr 21, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 3,531 | +0.00(+0.00%) |
Apr 17, 2003 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.77 | 13.77 | 13.72 | 13.77 | 2,247 | +0.06(+0.45%) |
Apr 15, 2003 | 13.68 | 13.75 | 13.68 | 13.71 | 4,815 | +0.03(+0.23%) |
Apr 14, 2003 | 13.71 | 13.71 | 13.68 | 13.68 | 1,605 | -0.03(-0.23%) |
Apr 11, 2003 | 13.71 | 13.71 | 13.71 | 13.71 | 321 | -0.08(-0.61%) |
Apr 10, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.79 | 13.79 | 13.79 | 13.79 | 321 | +0.04(+0.27%) |
Apr 08, 2003 | 13.67 | 13.75 | 13.66 | 13.75 | 4,173 | +0.09(+0.68%) |
Apr 07, 2003 | 13.68 | 13.68 | 13.66 | 13.66 | 642 | -0.02(-0.11%) |
Apr 04, 2003 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.76 | 13.76 | 13.68 | 13.68 | 4,815 | -0.14(-1.01%) |
Apr 02, 2003 | 13.86 | 13.86 | 13.82 | 13.82 | 642 | -0.06(-0.43%) |
Apr 01, 2003 | 13.75 | 13.87 | 13.75 | 13.87 | 1,926 | +0.06(+0.43%) |
Mar 31, 2003 | 13.82 | 13.82 | 13.82 | 13.82 | 963 | -0.08(-0.56%) |
Mar 28, 2003 | 13.77 | 13.89 | 13.77 | 13.89 | 6,741 | +0.19(+1.36%) |
Mar 27, 2003 | 13.73 | 13.73 | 13.71 | 13.71 | 963 | -0.19(-1.35%) |
Mar 26, 2003 | 14.00 | 14.00 | 13.89 | 13.89 | 4,494 | -0.11(-0.76%) |
Mar 25, 2003 | 13.99 | 14.00 | 13.99 | 14.00 | 3,852 | +0.09(+0.65%) |
Mar 24, 2003 | 13.89 | 14.17 | 13.89 | 13.91 | 13,482 | +0.03(+0.22%) |
Mar 21, 2003 | 13.94 | 13.94 | 13.88 | 13.88 | 1,605 | -0.12(-0.82%) |
Mar 20, 2003 | 14.09 | 14.09 | 13.99 | 13.99 | 1,926 | -0.17(-1.21%) |
Mar 19, 2003 | 13.99 | 14.16 | 13.99 | 14.16 | 3,852 | +0.24(+1.70%) |
Mar 18, 2003 | 13.74 | 13.93 | 13.71 | 13.93 | 10,593 | +0.19(+1.38%) |
Mar 17, 2003 | 13.72 | 13.74 | 13.54 | 13.74 | 39,163 | -0.06(-0.45%) |
Mar 14, 2003 | 13.84 | 13.87 | 13.75 | 13.80 | 15,087 | -0.03(-0.25%) |
Mar 13, 2003 | 13.80 | 14.17 | 13.74 | 13.83 | 57,140 | +0.03(+0.25%) |
Mar 12, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.97 | 13.97 | 13.71 | 13.80 | 21,507 | -0.16(-1.16%) |
Mar 10, 2003 | 14.66 | 14.66 | 13.89 | 13.96 | 61,955 | -0.70(-4.76%) |
Mar 07, 2003 | 14.68 | 14.68 | 14.66 | 14.66 | 1,926 | -0.02(-0.11%) |
Mar 06, 2003 | 14.68 | 14.68 | 14.67 | 14.68 | 10,272 | +0.00(+0.02%) |
Mar 05, 2003 | 14.67 | 14.95 | 14.64 | 14.67 | 57,140 | -0.12(-0.84%) |
Mar 04, 2003 | 14.65 | 15.09 | 14.64 | 14.80 | 20,544 | +0.07(+0.44%) |