Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.31 | 17.43 | 17.23 | 17.35 | 890,930 | +0.24(+1.40%) |
May 29, 2003 | 17.48 | 17.53 | 16.95 | 17.11 | 447,805 | -0.24(-1.40%) |
May 28, 2003 | 17.56 | 17.58 | 17.34 | 17.36 | 333,903 | -0.20(-1.11%) |
May 27, 2003 | 17.30 | 17.55 | 17.20 | 17.55 | 1,027,300 | +0.29(+1.69%) |
May 23, 2003 | 16.79 | 17.38 | 16.78 | 17.26 | 1,481,347 | +0.66(+3.96%) |
May 22, 2003 | 16.46 | 16.67 | 16.35 | 16.60 | 319,237 | +0.29(+1.79%) |
May 21, 2003 | 16.33 | 16.37 | 16.22 | 16.31 | 123,575 | -0.08(-0.47%) |
May 20, 2003 | 16.42 | 16.46 | 16.24 | 16.39 | 541,423 | +0.08(+0.47%) |
May 19, 2003 | 16.49 | 16.49 | 16.25 | 16.31 | 283,974 | -0.18(-1.07%) |
May 16, 2003 | 16.29 | 16.50 | 16.21 | 16.49 | 568,572 | +0.28(+1.70%) |
May 15, 2003 | 15.99 | 16.21 | 15.98 | 16.21 | 153,533 | +0.25(+1.57%) |
May 14, 2003 | 15.98 | 15.98 | 15.80 | 15.96 | 124,199 | +0.04(+0.24%) |
May 13, 2003 | 15.84 | 15.97 | 15.80 | 15.92 | 130,753 | +0.01(+0.04%) |
May 12, 2003 | 15.78 | 15.92 | 15.74 | 15.92 | 797,000 | +0.10(+0.65%) |
May 09, 2003 | 15.77 | 15.85 | 15.67 | 15.81 | 167,576 | +0.11(+0.71%) |
May 08, 2003 | 15.73 | 15.73 | 15.61 | 15.70 | 603,211 | +0.01(+0.08%) |
May 07, 2003 | 15.81 | 15.81 | 15.63 | 15.69 | 95,490 | -0.09(-0.55%) |
May 06, 2003 | 15.73 | 15.82 | 15.69 | 15.78 | 145,419 | +0.04(+0.22%) |
May 05, 2003 | 15.75 | 15.79 | 15.61 | 15.74 | 83,007 | +0.07(+0.43%) |
May 02, 2003 | 15.60 | 15.70 | 15.56 | 15.67 | 89,249 | +0.07(+0.47%) |
May 01, 2003 | 15.71 | 15.73 | 15.45 | 15.60 | 305,506 | -0.11(-0.69%) |
Apr 30, 2003 | 15.71 | 15.84 | 15.64 | 15.71 | 100,171 | -0.04(-0.26%) |
Apr 29, 2003 | 15.84 | 15.86 | 15.68 | 15.75 | 97,362 | -0.02(-0.12%) |
Apr 28, 2003 | 15.55 | 15.80 | 15.55 | 15.77 | 176,001 | +0.30(+1.97%) |
Apr 25, 2003 | 15.65 | 15.67 | 15.46 | 15.46 | 105,788 | -0.12(-0.76%) |
Apr 24, 2003 | 15.49 | 15.68 | 15.48 | 15.58 | 105,788 | +0.12(+0.79%) |
Apr 23, 2003 | 15.43 | 15.51 | 15.29 | 15.46 | 738,021 | +0.03(+0.19%) |
Apr 22, 2003 | 15.17 | 15.44 | 15.14 | 15.43 | 137,618 | +0.18(+1.20%) |
Apr 21, 2003 | 15.20 | 15.31 | 15.10 | 15.25 | 110,157 | -0.01(-0.08%) |
Apr 17, 2003 | 15.15 | 15.26 | 15.08 | 15.26 | 88,312 | +0.19(+1.28%) |
Apr 16, 2003 | 15.27 | 15.27 | 15.06 | 15.07 | 102,355 | -0.12(-0.80%) |
Apr 15, 2003 | 14.94 | 15.19 | 14.94 | 15.19 | 95,490 | +0.21(+1.43%) |
Apr 14, 2003 | 14.86 | 14.99 | 14.86 | 14.98 | 46,496 | +0.15(+1.04%) |
Apr 11, 2003 | 15.00 | 15.01 | 14.77 | 14.82 | 117,646 | -0.10(-0.69%) |
Apr 10, 2003 | 14.85 | 14.93 | 14.76 | 14.93 | 124,823 | +0.13(+0.87%) |
Apr 09, 2003 | 14.95 | 15.01 | 14.74 | 14.80 | 168,512 | -0.07(-0.47%) |
Apr 08, 2003 | 15.00 | 15.01 | 14.79 | 14.87 | 69,901 | -0.02(-0.11%) |
Apr 07, 2003 | 15.22 | 15.22 | 14.85 | 14.88 | 177,874 | -0.01(-0.06%) |
Apr 04, 2003 | 14.69 | 14.89 | 14.69 | 14.89 | 702,134 | +0.12(+0.82%) |
Apr 03, 2003 | 14.95 | 14.95 | 14.70 | 14.77 | 58,043 | +0.01(+0.07%) |
Apr 02, 2003 | 14.93 | 14.93 | 14.76 | 14.76 | 117,334 | -0.00(-0.02%) |
Apr 01, 2003 | 14.73 | 14.77 | 14.59 | 14.77 | 50,241 | +0.11(+0.77%) |
Mar 31, 2003 | 14.56 | 14.85 | 14.56 | 14.65 | 102,043 | -0.09(-0.59%) |
Mar 28, 2003 | 14.74 | 14.77 | 14.62 | 14.74 | 174,129 | +0.08(+0.55%) |
Mar 27, 2003 | 14.68 | 14.82 | 14.56 | 14.66 | 602,587 | +0.00(+0.00%) |
Mar 26, 2003 | 14.93 | 14.93 | 14.61 | 14.66 | 99,235 | -0.03(-0.17%) |
Mar 25, 2003 | 14.55 | 14.86 | 14.55 | 14.69 | 265,250 | +0.15(+1.06%) |
Mar 24, 2003 | 14.66 | 14.74 | 14.51 | 14.53 | 73,958 | -0.29(-1.92%) |
Mar 21, 2003 | 14.79 | 14.92 | 14.68 | 14.82 | 1,225,458 | +0.21(+1.43%) |
Mar 20, 2003 | 14.56 | 14.70 | 14.51 | 14.61 | 681,226 | +0.04(+0.31%) |
Mar 19, 2003 | 14.63 | 14.63 | 14.47 | 14.56 | 190,980 | +0.04(+0.26%) |
Mar 18, 2003 | 14.58 | 14.59 | 14.44 | 14.53 | 761,425 | +0.10(+0.67%) |
Mar 17, 2003 | 14.17 | 14.43 | 14.17 | 14.43 | 136,058 | +0.26(+1.81%) |
Mar 14, 2003 | 14.10 | 14.22 | 14.05 | 14.17 | 84,256 | +0.08(+0.55%) |
Mar 13, 2003 | 14.13 | 14.13 | 13.93 | 14.10 | 148,540 | +0.18(+1.31%) |
Mar 12, 2003 | 13.91 | 14.02 | 13.78 | 13.91 | 521,763 | +0.02(+0.16%) |
Mar 11, 2003 | 13.97 | 14.10 | 13.86 | 13.89 | 62,411 | -0.03(-0.23%) |
Mar 10, 2003 | 14.15 | 14.15 | 13.91 | 13.92 | 203,775 | -0.23(-1.65%) |
Mar 07, 2003 | 14.13 | 14.27 | 14.05 | 14.16 | 665,623 | -0.18(-1.23%) |
Mar 06, 2003 | 14.29 | 14.35 | 14.16 | 14.33 | 112,965 | +0.07(+0.47%) |
Mar 05, 2003 | 14.26 | 14.27 | 14.12 | 14.27 | 104,227 | +0.12(+0.84%) |
Mar 04, 2003 | 14.15 | 14.27 | 14.11 | 14.15 | 156,654 | -0.12(-0.81%) |