Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.95 | 17.13 | 16.90 | 17.13 | 77,482 | +0.21(+1.27%) |
May 29, 2003 | 17.40 | 17.40 | 16.91 | 16.91 | 60,155 | -0.72(-4.06%) |
May 28, 2003 | 17.75 | 17.75 | 17.25 | 17.63 | 79,770 | -0.11(-0.62%) |
May 27, 2003 | 17.72 | 17.80 | 17.64 | 17.74 | 41,029 | +0.18(+1.01%) |
May 23, 2003 | 17.53 | 17.61 | 17.53 | 17.56 | 32,692 | +0.27(+1.56%) |
May 22, 2003 | 17.16 | 17.31 | 17.07 | 17.29 | 59,010 | +0.60(+3.59%) |
May 21, 2003 | 16.43 | 16.69 | 16.35 | 16.69 | 37,760 | +0.22(+1.34%) |
May 20, 2003 | 16.52 | 16.54 | 16.41 | 16.47 | 48,385 | +0.05(+0.30%) |
May 19, 2003 | 16.34 | 16.73 | 16.34 | 16.43 | 170,820 | -0.40(-2.36%) |
May 16, 2003 | 16.82 | 16.93 | 16.82 | 16.82 | 60,808 | +0.03(+0.18%) |
May 15, 2003 | 16.67 | 16.79 | 16.65 | 16.79 | 24,683 | +0.20(+1.22%) |
May 14, 2003 | 16.49 | 16.76 | 16.44 | 16.59 | 71,434 | +0.17(+1.01%) |
May 13, 2003 | 16.35 | 16.51 | 16.35 | 16.43 | 123,742 | +0.12(+0.75%) |
May 12, 2003 | 16.24 | 16.35 | 16.19 | 16.30 | 22,231 | -0.06(-0.37%) |
May 09, 2003 | 16.06 | 16.36 | 16.06 | 16.36 | 22,558 | +0.37(+2.29%) |
May 08, 2003 | 15.88 | 16.10 | 15.72 | 16.00 | 63,424 | +0.15(+0.97%) |
May 07, 2003 | 16.00 | 16.19 | 15.84 | 15.84 | 59,828 | -0.11(-0.69%) |
May 06, 2003 | 16.06 | 16.06 | 15.79 | 15.95 | 54,760 | -0.23(-1.44%) |
May 05, 2003 | 16.36 | 16.37 | 16.12 | 16.19 | 46,750 | -0.18(-1.08%) |
May 02, 2003 | 16.27 | 16.39 | 16.23 | 16.36 | 32,529 | +0.09(+0.56%) |
May 01, 2003 | 16.02 | 16.27 | 16.02 | 16.27 | 158,887 | +0.23(+1.45%) |
Apr 30, 2003 | 16.01 | 16.09 | 15.95 | 16.04 | 38,741 | +0.03(+0.19%) |
Apr 29, 2003 | 16.00 | 16.06 | 16.00 | 16.01 | 30,240 | +0.13(+0.85%) |
Apr 28, 2003 | 15.64 | 15.90 | 15.64 | 15.88 | 46,914 | +0.47(+3.06%) |
Apr 25, 2003 | 15.60 | 15.63 | 15.40 | 15.40 | 40,048 | -0.13(-0.87%) |
Apr 24, 2003 | 15.75 | 15.75 | 15.51 | 15.54 | 33,346 | -0.21(-1.36%) |
Apr 23, 2003 | 15.75 | 15.79 | 15.48 | 15.75 | 126,358 | -0.40(-2.50%) |
Apr 22, 2003 | 16.01 | 16.18 | 16.00 | 16.16 | 117,367 | +0.48(+3.08%) |
Apr 21, 2003 | 15.57 | 15.78 | 15.57 | 15.67 | 61,299 | -0.31(-1.95%) |
Apr 17, 2003 | 15.90 | 15.99 | 15.81 | 15.99 | 51,000 | +0.09(+0.58%) |
Apr 16, 2003 | 15.75 | 15.91 | 15.75 | 15.89 | 23,211 | -0.01(-0.08%) |
Apr 15, 2003 | 15.75 | 15.95 | 15.73 | 15.91 | 40,702 | +0.19(+1.21%) |
Apr 14, 2003 | 15.55 | 15.72 | 15.48 | 15.72 | 32,039 | +0.09(+0.59%) |
Apr 11, 2003 | 15.80 | 15.82 | 15.59 | 15.62 | 29,096 | -0.18(-1.12%) |
Apr 10, 2003 | 15.66 | 15.86 | 15.66 | 15.80 | 12,259 | +0.11(+0.70%) |
Apr 09, 2003 | 15.54 | 15.75 | 15.46 | 15.69 | 41,683 | -0.09(-0.58%) |
Apr 08, 2003 | 16.06 | 16.06 | 15.78 | 15.78 | 19,452 | -0.34(-2.09%) |
Apr 07, 2003 | 15.97 | 16.12 | 15.95 | 16.12 | 45,443 | +0.15(+0.92%) |
Apr 04, 2003 | 16.27 | 16.27 | 15.92 | 15.97 | 94,482 | +0.13(+0.85%) |
Apr 03, 2003 | 16.21 | 16.21 | 15.80 | 15.84 | 25,173 | -0.37(-2.30%) |
Apr 02, 2003 | 16.43 | 16.43 | 15.94 | 16.21 | 52,635 | -0.28(-1.71%) |
Apr 01, 2003 | 16.21 | 16.67 | 16.21 | 16.49 | 26,808 | +0.18(+1.13%) |
Mar 31, 2003 | 16.61 | 16.61 | 16.25 | 16.31 | 14,384 | -0.28(-1.66%) |
Mar 28, 2003 | 16.55 | 16.64 | 16.49 | 16.58 | 15,692 | +0.02(+0.15%) |
Mar 27, 2003 | 16.30 | 16.56 | 16.29 | 16.56 | 7,355 | +0.30(+1.84%) |
Mar 26, 2003 | 16.30 | 16.41 | 16.24 | 16.26 | 41,683 | -0.06(-0.37%) |
Mar 25, 2003 | 16.21 | 16.33 | 16.20 | 16.32 | 14,875 | +0.15(+0.91%) |
Mar 24, 2003 | 16.09 | 16.20 | 15.98 | 16.17 | 106,905 | +0.03(+0.19%) |
Mar 21, 2003 | 16.15 | 16.42 | 16.09 | 16.14 | 68,982 | +0.18(+1.11%) |
Mar 20, 2003 | 15.75 | 16.15 | 15.75 | 15.97 | 85,982 | +0.21(+1.36%) |
Mar 19, 2003 | 15.87 | 15.97 | 15.64 | 15.75 | 179,320 | -0.40(-2.46%) |
Mar 18, 2003 | 16.28 | 16.28 | 16.03 | 16.15 | 171,147 | -0.15(-0.94%) |
Mar 17, 2003 | 16.29 | 16.36 | 16.06 | 16.30 | 38,577 | +0.00(+0.00%) |
Mar 14, 2003 | 16.64 | 16.64 | 16.30 | 16.30 | 69,145 | -0.34(-2.02%) |
Mar 13, 2003 | 16.60 | 16.64 | 16.46 | 16.64 | 44,298 | +0.02(+0.11%) |
Mar 12, 2003 | 16.68 | 16.71 | 16.52 | 16.62 | 290,149 | -0.20(-1.20%) |
Mar 11, 2003 | 16.79 | 16.95 | 16.76 | 16.82 | 21,577 | -0.07(-0.43%) |
Mar 10, 2003 | 16.87 | 16.99 | 16.82 | 16.90 | 24,356 | -0.03(-0.18%) |
Mar 07, 2003 | 17.28 | 17.28 | 16.86 | 16.93 | 90,886 | -0.29(-1.70%) |
Mar 06, 2003 | 16.98 | 17.25 | 16.94 | 17.22 | 18,471 | +0.17(+0.97%) |
Mar 05, 2003 | 17.08 | 17.08 | 16.98 | 17.06 | 13,240 | -0.01(-0.04%) |
Mar 04, 2003 | 16.93 | 17.12 | 16.89 | 17.06 | 20,760 | +0.13(+0.76%) |