Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.23 | 17.30 | 17.09 | 17.18 | 14,770 | +0.10(+0.56%) |
May 29, 2003 | 17.20 | 17.71 | 17.01 | 17.09 | 23,883 | -0.11(-0.61%) |
May 28, 2003 | 16.41 | 17.51 | 16.41 | 17.19 | 20,636 | +0.90(+5.51%) |
May 27, 2003 | 15.99 | 16.51 | 15.99 | 16.30 | 10,789 | +0.40(+2.52%) |
May 23, 2003 | 15.56 | 16.09 | 15.56 | 15.89 | 136,492 | +0.38(+2.46%) |
May 22, 2003 | 15.32 | 15.56 | 15.32 | 15.51 | 69,241 | +0.19(+1.25%) |
May 21, 2003 | 15.26 | 15.46 | 15.25 | 15.32 | 8,275 | +0.06(+0.38%) |
May 20, 2003 | 15.27 | 15.41 | 15.23 | 15.26 | 8,065 | -0.01(-0.06%) |
May 19, 2003 | 16.09 | 16.09 | 14.80 | 15.27 | 21,683 | -0.76(-4.76%) |
May 16, 2003 | 15.98 | 16.15 | 15.94 | 16.04 | 6,704 | -0.06(-0.36%) |
May 15, 2003 | 16.31 | 16.42 | 16.09 | 16.10 | 12,675 | -0.11(-0.71%) |
May 14, 2003 | 16.29 | 16.32 | 16.21 | 16.21 | 7,332 | -0.05(-0.29%) |
May 13, 2003 | 16.18 | 16.27 | 16.09 | 16.26 | 8,589 | +0.04(+0.24%) |
May 12, 2003 | 16.18 | 16.25 | 16.13 | 16.22 | 3,247 | -0.09(-0.53%) |
May 09, 2003 | 16.17 | 16.31 | 16.09 | 16.31 | 52,062 | +0.09(+0.53%) |
May 08, 2003 | 16.83 | 16.99 | 16.22 | 16.22 | 12,256 | -0.73(-4.28%) |
May 07, 2003 | 16.80 | 16.99 | 16.53 | 16.94 | 23,569 | +0.03(+0.17%) |
May 06, 2003 | 16.27 | 16.98 | 16.18 | 16.92 | 29,121 | +0.68(+4.17%) |
May 05, 2003 | 15.90 | 16.27 | 15.90 | 16.24 | 12,884 | +0.24(+1.49%) |
May 02, 2003 | 15.94 | 16.00 | 15.75 | 16.00 | 7,856 | +0.10(+0.66%) |
May 01, 2003 | 15.75 | 15.89 | 15.66 | 15.89 | 7,856 | +0.19(+1.22%) |
Apr 30, 2003 | 15.85 | 15.89 | 15.66 | 15.70 | 16,760 | -0.03(-0.18%) |
Apr 29, 2003 | 15.23 | 15.85 | 15.23 | 15.73 | 68,403 | +0.57(+3.78%) |
Apr 28, 2003 | 15.12 | 15.20 | 14.96 | 15.16 | 59,604 | +0.04(+0.25%) |
Apr 25, 2003 | 15.75 | 15.75 | 15.12 | 15.12 | 5,970 | -0.53(-3.41%) |
Apr 24, 2003 | 15.26 | 15.77 | 15.23 | 15.66 | 36,872 | +0.50(+3.27%) |
Apr 23, 2003 | 15.08 | 15.18 | 14.95 | 15.16 | 6,285 | +0.12(+0.83%) |
Apr 22, 2003 | 14.58 | 15.04 | 14.51 | 15.04 | 51,328 | +0.54(+3.75%) |
Apr 21, 2003 | 14.45 | 14.49 | 14.23 | 14.49 | 22,626 | +0.03(+0.20%) |
Apr 17, 2003 | 14.46 | 14.48 | 14.32 | 14.46 | 14,036 | +0.06(+0.40%) |
Apr 16, 2003 | 14.69 | 14.69 | 14.41 | 14.41 | 59,708 | -0.28(-1.89%) |
Apr 15, 2003 | 14.61 | 14.77 | 14.57 | 14.68 | 37,187 | -0.02(-0.13%) |
Apr 14, 2003 | 14.79 | 14.80 | 14.64 | 14.70 | 17,284 | +0.01(+0.06%) |
Apr 11, 2003 | 14.55 | 14.94 | 14.51 | 14.69 | 30,482 | +0.14(+0.98%) |
Apr 10, 2003 | 14.56 | 14.58 | 14.49 | 14.55 | 27,026 | +0.05(+0.33%) |
Apr 09, 2003 | 13.99 | 14.56 | 13.99 | 14.50 | 34,987 | +0.47(+3.33%) |
Apr 08, 2003 | 14.41 | 14.56 | 13.36 | 14.03 | 70,917 | -0.29(-2.00%) |
Apr 07, 2003 | 14.70 | 14.71 | 14.23 | 14.32 | 54,680 | -0.29(-1.96%) |
Apr 04, 2003 | 14.68 | 14.75 | 14.55 | 14.61 | 23,883 | +0.05(+0.33%) |
Apr 03, 2003 | 14.80 | 14.84 | 14.56 | 14.56 | 24,407 | -0.18(-1.23%) |
Apr 02, 2003 | 14.85 | 14.97 | 14.51 | 14.74 | 40,958 | +0.03(+0.19%) |
Apr 01, 2003 | 14.79 | 14.89 | 14.70 | 14.71 | 23,674 | -0.04(-0.26%) |
Mar 31, 2003 | 14.75 | 14.79 | 14.34 | 14.75 | 31,111 | -0.24(-1.59%) |
Mar 28, 2003 | 15.29 | 15.29 | 14.92 | 14.99 | 29,540 | -0.32(-2.12%) |
Mar 27, 2003 | 15.46 | 15.49 | 15.27 | 15.31 | 30,901 | -0.22(-1.41%) |
Mar 26, 2003 | 15.70 | 15.70 | 15.41 | 15.53 | 16,969 | -0.21(-1.33%) |
Mar 25, 2003 | 15.85 | 15.87 | 15.51 | 15.74 | 15,293 | -0.01(-0.06%) |
Mar 24, 2003 | 16.04 | 16.05 | 15.37 | 15.75 | 42,005 | -0.67(-4.07%) |
Mar 21, 2003 | 16.56 | 16.56 | 16.23 | 16.42 | 42,320 | -0.18(-1.09%) |
Mar 20, 2003 | 16.61 | 17.49 | 16.52 | 16.60 | 100,143 | -0.02(-0.11%) |
Mar 19, 2003 | 16.58 | 16.71 | 16.52 | 16.62 | 6,599 | +0.10(+0.58%) |
Mar 18, 2003 | 16.55 | 16.73 | 16.52 | 16.52 | 25,140 | -0.10(-0.57%) |
Mar 17, 2003 | 16.42 | 16.62 | 16.31 | 16.62 | 16,236 | +0.30(+1.81%) |
Mar 14, 2003 | 16.61 | 16.65 | 16.13 | 16.32 | 19,588 | -0.14(-0.87%) |
Mar 13, 2003 | 16.47 | 16.48 | 16.23 | 16.47 | 7,751 | +0.07(+0.41%) |
Mar 12, 2003 | 16.56 | 16.58 | 16.37 | 16.40 | 11,418 | -0.23(-1.38%) |
Mar 11, 2003 | 16.71 | 16.86 | 16.62 | 16.63 | 6,913 | -0.12(-0.74%) |
Mar 10, 2003 | 17.18 | 17.18 | 16.71 | 16.75 | 21,264 | -0.46(-2.66%) |
Mar 07, 2003 | 17.30 | 17.39 | 17.15 | 17.21 | 10,999 | -0.13(-0.77%) |
Mar 06, 2003 | 17.69 | 17.69 | 17.19 | 17.35 | 26,502 | -0.34(-1.94%) |
Mar 05, 2003 | 17.80 | 17.80 | 17.52 | 17.69 | 23,255 | -0.04(-0.22%) |
Mar 04, 2003 | 17.59 | 17.73 | 17.28 | 17.73 | 17,703 | +0.07(+0.38%) |