Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.23 | 17.35 | 17.15 | 17.27 | 895,060 | +0.24(+1.40%) |
May 29, 2003 | 17.40 | 17.45 | 16.87 | 17.03 | 449,881 | -0.24(-1.40%) |
May 28, 2003 | 17.48 | 17.50 | 17.26 | 17.28 | 335,451 | -0.19(-1.11%) |
May 27, 2003 | 17.22 | 17.47 | 17.13 | 17.47 | 1,032,062 | +0.29(+1.69%) |
May 23, 2003 | 16.71 | 17.30 | 16.70 | 17.18 | 1,488,214 | +0.65(+3.96%) |
May 22, 2003 | 16.38 | 16.59 | 16.27 | 16.53 | 320,716 | +0.29(+1.79%) |
May 21, 2003 | 16.25 | 16.29 | 16.15 | 16.24 | 124,148 | -0.08(-0.47%) |
May 20, 2003 | 16.34 | 16.39 | 16.16 | 16.31 | 543,933 | +0.08(+0.47%) |
May 19, 2003 | 16.41 | 16.41 | 16.18 | 16.24 | 285,290 | -0.18(-1.07%) |
May 16, 2003 | 16.22 | 16.43 | 16.14 | 16.41 | 571,208 | +0.27(+1.70%) |
May 15, 2003 | 15.91 | 16.14 | 15.90 | 16.14 | 154,245 | +0.25(+1.57%) |
May 14, 2003 | 15.91 | 15.91 | 15.73 | 15.89 | 124,775 | +0.04(+0.24%) |
May 13, 2003 | 15.76 | 15.90 | 15.73 | 15.85 | 131,359 | +0.01(+0.04%) |
May 12, 2003 | 15.71 | 15.85 | 15.66 | 15.84 | 800,695 | +0.10(+0.65%) |
May 09, 2003 | 15.69 | 15.77 | 15.60 | 15.74 | 168,352 | +0.11(+0.71%) |
May 08, 2003 | 15.66 | 15.66 | 15.53 | 15.63 | 606,007 | +0.01(+0.08%) |
May 07, 2003 | 15.74 | 15.74 | 15.56 | 15.62 | 95,932 | -0.09(-0.55%) |
May 06, 2003 | 15.66 | 15.74 | 15.61 | 15.70 | 146,093 | +0.04(+0.22%) |
May 05, 2003 | 15.68 | 15.72 | 15.53 | 15.67 | 83,392 | +0.07(+0.43%) |
May 02, 2003 | 15.53 | 15.62 | 15.49 | 15.60 | 89,662 | +0.07(+0.47%) |
May 01, 2003 | 15.64 | 15.66 | 15.37 | 15.53 | 306,922 | -0.11(-0.69%) |
Apr 30, 2003 | 15.64 | 15.77 | 15.57 | 15.64 | 100,635 | -0.04(-0.26%) |
Apr 29, 2003 | 15.77 | 15.78 | 15.60 | 15.68 | 97,813 | -0.02(-0.12%) |
Apr 28, 2003 | 15.47 | 15.72 | 15.47 | 15.70 | 176,817 | +0.30(+1.97%) |
Apr 25, 2003 | 15.58 | 15.60 | 15.39 | 15.39 | 106,278 | -0.12(-0.76%) |
Apr 24, 2003 | 15.42 | 15.61 | 15.41 | 15.51 | 106,278 | +0.12(+0.79%) |
Apr 23, 2003 | 15.36 | 15.44 | 15.21 | 15.39 | 741,442 | +0.03(+0.19%) |
Apr 22, 2003 | 15.10 | 15.37 | 15.07 | 15.36 | 138,256 | +0.18(+1.20%) |
Apr 21, 2003 | 15.13 | 15.24 | 15.03 | 15.18 | 110,667 | -0.01(-0.08%) |
Apr 17, 2003 | 15.08 | 15.19 | 15.01 | 15.19 | 88,722 | +0.19(+1.28%) |
Apr 16, 2003 | 15.20 | 15.20 | 14.99 | 15.00 | 102,830 | -0.12(-0.80%) |
Apr 15, 2003 | 14.87 | 15.12 | 14.87 | 15.12 | 95,932 | +0.21(+1.43%) |
Apr 14, 2003 | 14.79 | 14.92 | 14.79 | 14.91 | 46,712 | +0.15(+1.04%) |
Apr 11, 2003 | 14.93 | 14.94 | 14.70 | 14.76 | 118,191 | -0.10(-0.69%) |
Apr 10, 2003 | 14.78 | 14.86 | 14.70 | 14.86 | 125,402 | +0.13(+0.87%) |
Apr 09, 2003 | 14.88 | 14.94 | 14.68 | 14.73 | 169,293 | -0.07(-0.47%) |
Apr 08, 2003 | 14.93 | 14.94 | 14.72 | 14.80 | 70,225 | -0.02(-0.11%) |
Apr 07, 2003 | 15.15 | 15.15 | 14.78 | 14.82 | 178,698 | -0.01(-0.06%) |
Apr 04, 2003 | 14.62 | 14.83 | 14.62 | 14.83 | 705,389 | +0.12(+0.82%) |
Apr 03, 2003 | 14.88 | 14.88 | 14.63 | 14.70 | 58,312 | +0.01(+0.06%) |
Apr 02, 2003 | 14.86 | 14.86 | 14.70 | 14.70 | 117,878 | -0.00(-0.02%) |
Apr 01, 2003 | 14.67 | 14.70 | 14.53 | 14.70 | 50,474 | +0.11(+0.77%) |
Mar 31, 2003 | 14.50 | 14.78 | 14.49 | 14.59 | 102,516 | -0.09(-0.59%) |
Mar 28, 2003 | 14.67 | 14.70 | 14.55 | 14.67 | 174,936 | +0.08(+0.55%) |
Mar 27, 2003 | 14.61 | 14.75 | 14.50 | 14.59 | 605,380 | +0.00(+0.00%) |
Mar 26, 2003 | 14.86 | 14.86 | 14.54 | 14.59 | 99,695 | -0.03(-0.17%) |
Mar 25, 2003 | 14.48 | 14.79 | 14.48 | 14.62 | 266,480 | +0.15(+1.06%) |
Mar 24, 2003 | 14.59 | 14.67 | 14.44 | 14.47 | 74,300 | -0.28(-1.92%) |
Mar 21, 2003 | 14.72 | 14.85 | 14.61 | 14.75 | 1,231,139 | +0.21(+1.43%) |
Mar 20, 2003 | 14.50 | 14.63 | 14.44 | 14.54 | 684,384 | +0.04(+0.31%) |
Mar 19, 2003 | 14.56 | 14.57 | 14.40 | 14.50 | 191,865 | +0.04(+0.26%) |
Mar 18, 2003 | 14.51 | 14.52 | 14.37 | 14.46 | 764,955 | +0.10(+0.67%) |
Mar 17, 2003 | 14.11 | 14.36 | 14.11 | 14.36 | 136,688 | +0.26(+1.81%) |
Mar 14, 2003 | 14.03 | 14.16 | 13.99 | 14.11 | 84,646 | +0.08(+0.55%) |
Mar 13, 2003 | 14.07 | 14.07 | 13.87 | 14.03 | 149,229 | +0.18(+1.31%) |
Mar 12, 2003 | 13.84 | 13.96 | 13.72 | 13.85 | 524,182 | +0.02(+0.16%) |
Mar 11, 2003 | 13.91 | 14.03 | 13.80 | 13.83 | 62,701 | -0.03(-0.23%) |
Mar 10, 2003 | 14.08 | 14.08 | 13.85 | 13.86 | 204,719 | -0.23(-1.65%) |
Mar 07, 2003 | 14.07 | 14.20 | 13.99 | 14.09 | 668,708 | -0.18(-1.23%) |
Mar 06, 2003 | 14.23 | 14.29 | 14.10 | 14.27 | 113,489 | +0.07(+0.47%) |
Mar 05, 2003 | 14.19 | 14.20 | 14.05 | 14.20 | 104,711 | +0.12(+0.84%) |
Mar 04, 2003 | 14.08 | 14.20 | 14.04 | 14.08 | 157,380 | -0.11(-0.81%) |