Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.28 | 17.78 | 17.23 | 17.78 | 483,945 | +0.56(+3.27%) |
May 29, 2003 | 17.37 | 17.51 | 17.11 | 17.21 | 352,910 | -0.05(-0.31%) |
May 28, 2003 | 17.37 | 17.37 | 17.00 | 17.27 | 511,287 | +0.10(+0.58%) |
May 27, 2003 | 16.87 | 17.21 | 16.83 | 17.17 | 392,505 | +0.13(+0.79%) |
May 23, 2003 | 16.97 | 17.07 | 16.75 | 17.03 | 310,477 | +0.15(+0.87%) |
May 22, 2003 | 16.97 | 16.97 | 16.79 | 16.89 | 348,428 | +0.01(+0.08%) |
May 21, 2003 | 16.83 | 16.94 | 16.75 | 16.87 | 396,389 | -0.01(-0.04%) |
May 20, 2003 | 17.03 | 17.05 | 16.83 | 16.88 | 589,131 | -0.23(-1.37%) |
May 19, 2003 | 17.41 | 17.43 | 16.99 | 17.11 | 731,371 | -0.47(-2.66%) |
May 16, 2003 | 17.37 | 17.58 | 17.27 | 17.58 | 637,241 | +0.05(+0.31%) |
May 15, 2003 | 17.33 | 17.53 | 17.21 | 17.53 | 702,534 | +0.19(+1.12%) |
May 14, 2003 | 17.48 | 17.48 | 17.18 | 17.33 | 402,216 | -0.14(-0.80%) |
May 13, 2003 | 17.21 | 17.57 | 17.18 | 17.48 | 726,739 | +0.26(+1.52%) |
May 12, 2003 | 17.17 | 17.32 | 17.09 | 17.21 | 670,859 | -0.10(-0.58%) |
May 09, 2003 | 16.92 | 17.33 | 16.87 | 17.31 | 808,318 | +0.39(+2.33%) |
May 08, 2003 | 16.95 | 17.00 | 16.73 | 16.92 | 632,908 | -0.19(-1.13%) |
May 07, 2003 | 17.01 | 17.23 | 16.83 | 17.11 | 1,258,048 | +0.21(+1.23%) |
May 06, 2003 | 16.86 | 17.21 | 16.73 | 16.91 | 678,628 | +0.05(+0.28%) |
May 05, 2003 | 16.61 | 16.87 | 16.48 | 16.86 | 752,288 | +0.15(+0.92%) |
May 02, 2003 | 16.24 | 16.73 | 16.24 | 16.71 | 563,731 | +0.29(+1.79%) |
May 01, 2003 | 16.52 | 16.52 | 16.34 | 16.41 | 567,316 | -0.21(-1.29%) |
Apr 30, 2003 | 16.50 | 16.82 | 16.44 | 16.63 | 797,560 | +0.09(+0.57%) |
Apr 29, 2003 | 16.36 | 16.69 | 16.35 | 16.53 | 709,706 | +0.13(+0.82%) |
Apr 28, 2003 | 15.92 | 16.46 | 15.86 | 16.40 | 805,778 | +0.48(+3.03%) |
Apr 25, 2003 | 16.14 | 16.14 | 15.92 | 15.92 | 537,135 | -0.22(-1.37%) |
Apr 24, 2003 | 15.93 | 16.29 | 15.93 | 16.14 | 1,691,641 | +0.44(+2.81%) |
Apr 23, 2003 | 15.23 | 15.90 | 15.17 | 15.69 | 2,111,937 | +1.13(+7.77%) |
Apr 22, 2003 | 14.22 | 14.63 | 14.16 | 14.56 | 602,877 | +0.29(+2.02%) |
Apr 21, 2003 | 14.39 | 14.48 | 14.26 | 14.28 | 460,039 | -0.14(-0.97%) |
Apr 17, 2003 | 14.66 | 14.66 | 14.29 | 14.42 | 671,158 | -0.23(-1.60%) |
Apr 16, 2003 | 14.93 | 14.93 | 14.62 | 14.65 | 1,693,285 | +0.72(+5.14%) |
Apr 15, 2003 | 13.79 | 14.01 | 13.73 | 13.93 | 323,177 | +0.15(+1.07%) |
Apr 14, 2003 | 13.64 | 13.79 | 13.59 | 13.79 | 415,663 | +0.25(+1.83%) |
Apr 11, 2003 | 13.77 | 13.84 | 13.49 | 13.54 | 333,487 | -0.10(-0.74%) |
Apr 10, 2003 | 13.48 | 13.65 | 13.39 | 13.64 | 238,610 | +0.16(+1.19%) |
Apr 09, 2003 | 13.65 | 13.85 | 13.39 | 13.48 | 729,428 | -0.03(-0.20%) |
Apr 08, 2003 | 13.87 | 13.87 | 13.51 | 13.51 | 615,577 | -0.31(-2.28%) |
Apr 07, 2003 | 13.99 | 14.28 | 13.81 | 13.82 | 555,662 | -0.02(-0.14%) |
Apr 04, 2003 | 13.77 | 13.92 | 13.75 | 13.84 | 400,573 | +0.02(+0.14%) |
Apr 03, 2003 | 14.04 | 14.08 | 13.81 | 13.82 | 471,693 | -0.25(-1.76%) |
Apr 02, 2003 | 13.95 | 14.22 | 13.92 | 14.07 | 421,192 | +0.31(+2.29%) |
Apr 01, 2003 | 13.52 | 13.75 | 13.47 | 13.75 | 721,510 | +0.03(+0.19%) |
Mar 31, 2003 | 13.85 | 13.85 | 13.56 | 13.73 | 783,217 | -0.34(-2.43%) |
Mar 28, 2003 | 14.66 | 14.67 | 13.82 | 14.07 | 1,776,656 | -0.60(-4.06%) |
Mar 27, 2003 | 14.80 | 14.83 | 14.59 | 14.66 | 763,195 | -0.13(-0.86%) |
Mar 26, 2003 | 14.88 | 14.90 | 14.70 | 14.79 | 824,006 | -0.15(-1.03%) |
Mar 25, 2003 | 14.99 | 15.07 | 14.82 | 14.95 | 1,000,163 | -0.11(-0.76%) |
Mar 24, 2003 | 15.44 | 15.45 | 14.92 | 15.06 | 734,658 | -0.55(-3.52%) |
Mar 21, 2003 | 15.36 | 15.66 | 15.22 | 15.61 | 607,060 | +0.38(+2.51%) |
Mar 20, 2003 | 15.23 | 15.32 | 14.99 | 15.23 | 477,371 | +0.00(+0.00%) |
Mar 19, 2003 | 15.13 | 15.33 | 15.01 | 15.23 | 504,115 | +0.23(+1.56%) |
Mar 18, 2003 | 15.16 | 15.23 | 14.86 | 14.99 | 655,320 | +0.01(+0.04%) |
Mar 17, 2003 | 14.48 | 14.99 | 14.37 | 14.99 | 514,126 | +0.50(+3.42%) |
Mar 14, 2003 | 14.44 | 14.59 | 14.36 | 14.49 | 556,559 | +0.09(+0.60%) |
Mar 13, 2003 | 14.26 | 14.41 | 14.10 | 14.40 | 763,793 | +0.48(+3.41%) |
Mar 12, 2003 | 13.81 | 13.95 | 13.62 | 13.93 | 456,901 | -0.03(-0.19%) |
Mar 11, 2003 | 14.24 | 14.48 | 13.95 | 13.95 | 629,173 | -0.56(-3.83%) |
Mar 10, 2003 | 14.90 | 14.90 | 14.48 | 14.51 | 293,295 | -0.45(-3.00%) |
Mar 07, 2003 | 14.81 | 14.99 | 14.76 | 14.96 | 334,084 | +0.07(+0.49%) |
Mar 06, 2003 | 15.03 | 15.04 | 14.80 | 14.88 | 252,207 | -0.14(-0.94%) |
Mar 05, 2003 | 14.95 | 15.19 | 14.86 | 15.03 | 545,951 | -0.05(-0.35%) |
Mar 04, 2003 | 15.28 | 15.28 | 15.08 | 15.08 | 318,097 | -0.13(-0.88%) |