Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.16 | 16.51 | 16.10 | 16.43 | 106,467 | +0.26(+1.62%) |
May 29, 2003 | 16.00 | 16.18 | 15.98 | 16.16 | 102,177 | +0.27(+1.68%) |
May 28, 2003 | 15.80 | 16.10 | 15.59 | 15.90 | 81,313 | +0.26(+1.64%) |
May 27, 2003 | 15.33 | 15.69 | 15.32 | 15.64 | 88,138 | +0.09(+0.59%) |
May 23, 2003 | 15.51 | 15.64 | 15.46 | 15.55 | 19,109 | +0.06(+0.36%) |
May 22, 2003 | 15.41 | 15.56 | 15.31 | 15.49 | 60,448 | +0.21(+1.38%) |
May 21, 2003 | 15.16 | 15.35 | 15.09 | 15.28 | 115,632 | +0.15(+0.98%) |
May 20, 2003 | 15.13 | 15.38 | 15.01 | 15.13 | 66,883 | -0.24(-1.53%) |
May 19, 2003 | 15.95 | 15.95 | 15.29 | 15.37 | 111,537 | -0.68(-4.25%) |
May 16, 2003 | 16.02 | 16.21 | 15.90 | 16.05 | 25,349 | +0.24(+1.52%) |
May 15, 2003 | 15.63 | 15.92 | 15.59 | 15.81 | 46,993 | +0.06(+0.39%) |
May 14, 2003 | 15.80 | 15.84 | 15.56 | 15.75 | 46,603 | -0.16(-1.03%) |
May 13, 2003 | 15.69 | 15.95 | 15.59 | 15.91 | 78,583 | -0.19(-1.18%) |
May 12, 2003 | 15.86 | 16.19 | 15.82 | 16.10 | 373,611 | +0.09(+0.58%) |
May 09, 2003 | 15.58 | 16.08 | 15.56 | 16.01 | 34,709 | +0.45(+2.87%) |
May 08, 2003 | 15.69 | 15.89 | 15.49 | 15.56 | 124,407 | -0.33(-2.10%) |
May 07, 2003 | 16.04 | 16.07 | 15.87 | 15.90 | 52,063 | -0.41(-2.48%) |
May 06, 2003 | 15.97 | 16.36 | 15.95 | 16.30 | 91,843 | +0.33(+2.05%) |
May 05, 2003 | 15.80 | 16.02 | 15.80 | 15.97 | 90,283 | +0.43(+2.77%) |
May 02, 2003 | 15.38 | 15.58 | 15.29 | 15.54 | 73,708 | +0.16(+1.03%) |
May 01, 2003 | 15.33 | 15.44 | 15.18 | 15.38 | 22,619 | -0.01(-0.03%) |
Apr 30, 2003 | 15.25 | 15.44 | 15.25 | 15.39 | 133,767 | +0.42(+2.77%) |
Apr 29, 2003 | 15.00 | 15.18 | 14.84 | 14.97 | 293,078 | -0.01(-0.03%) |
Apr 28, 2003 | 14.47 | 15.00 | 14.45 | 14.98 | 51,478 | +0.36(+2.46%) |
Apr 25, 2003 | 14.85 | 14.85 | 14.60 | 14.62 | 34,319 | -0.21(-1.38%) |
Apr 24, 2003 | 14.72 | 14.90 | 14.69 | 14.83 | 64,933 | -0.54(-3.50%) |
Apr 23, 2003 | 15.09 | 15.36 | 15.00 | 15.36 | 305,363 | +0.11(+0.74%) |
Apr 22, 2003 | 15.05 | 15.26 | 14.97 | 15.25 | 199,480 | -0.11(-0.70%) |
Apr 21, 2003 | 15.31 | 15.40 | 15.28 | 15.36 | 31,979 | +0.06(+0.40%) |
Apr 17, 2003 | 15.03 | 15.38 | 15.03 | 15.30 | 141,371 | +0.58(+3.94%) |
Apr 16, 2003 | 15.01 | 15.05 | 14.72 | 14.72 | 40,949 | -0.66(-4.30%) |
Apr 15, 2003 | 15.08 | 15.38 | 15.08 | 15.38 | 123,042 | +0.48(+3.24%) |
Apr 14, 2003 | 14.67 | 15.01 | 14.67 | 14.90 | 162,626 | +0.41(+2.80%) |
Apr 11, 2003 | 14.68 | 14.73 | 14.41 | 14.49 | 51,868 | -0.10(-0.67%) |
Apr 10, 2003 | 14.72 | 14.81 | 14.46 | 14.59 | 28,469 | -0.15(-1.04%) |
Apr 09, 2003 | 14.81 | 15.05 | 14.70 | 14.74 | 52,843 | -0.26(-1.71%) |
Apr 08, 2003 | 14.87 | 15.10 | 14.85 | 15.00 | 63,178 | +0.36(+2.45%) |
Apr 07, 2003 | 14.93 | 14.97 | 14.64 | 14.64 | 237,894 | +0.12(+0.85%) |
Apr 04, 2003 | 14.46 | 14.62 | 14.37 | 14.52 | 169,061 | +0.52(+3.70%) |
Apr 03, 2003 | 13.95 | 14.18 | 13.87 | 14.00 | 111,537 | -0.10(-0.73%) |
Apr 02, 2003 | 13.80 | 14.10 | 13.80 | 14.10 | 176,276 | +0.76(+5.69%) |
Apr 01, 2003 | 13.23 | 13.34 | 13.15 | 13.34 | 58,108 | +0.24(+1.84%) |
Mar 31, 2003 | 12.97 | 13.17 | 12.85 | 13.10 | 164,381 | -0.46(-3.40%) |
Mar 28, 2003 | 13.35 | 13.67 | 13.33 | 13.56 | 98,472 | +0.21(+1.54%) |
Mar 27, 2003 | 13.03 | 13.38 | 12.97 | 13.36 | 312,188 | -0.30(-2.21%) |
Mar 26, 2003 | 13.57 | 13.74 | 13.50 | 13.66 | 57,133 | -0.13(-0.97%) |
Mar 25, 2003 | 13.47 | 13.96 | 13.43 | 13.80 | 126,552 | +0.46(+3.42%) |
Mar 24, 2003 | 13.84 | 13.89 | 13.28 | 13.34 | 155,021 | -0.88(-6.20%) |
Mar 21, 2003 | 13.93 | 14.46 | 13.93 | 14.22 | 146,441 | +0.56(+4.09%) |
Mar 20, 2003 | 13.58 | 13.72 | 13.51 | 13.66 | 47,383 | +0.17(+1.29%) |
Mar 19, 2003 | 13.40 | 13.54 | 13.24 | 13.49 | 48,163 | +0.35(+2.69%) |
Mar 18, 2003 | 13.38 | 13.38 | 12.98 | 13.13 | 208,450 | -0.29(-2.18%) |
Mar 17, 2003 | 12.71 | 13.64 | 12.67 | 13.43 | 101,592 | +0.49(+3.81%) |
Mar 14, 2003 | 12.61 | 13.08 | 12.38 | 12.93 | 174,131 | +0.16(+1.29%) |
Mar 13, 2003 | 12.29 | 12.82 | 12.22 | 12.77 | 117,972 | +0.61(+4.97%) |
Mar 12, 2003 | 11.83 | 12.24 | 11.83 | 12.16 | 166,526 | -0.23(-1.82%) |
Mar 11, 2003 | 12.23 | 12.52 | 12.13 | 12.39 | 253,884 | -0.36(-2.82%) |
Mar 10, 2003 | 13.13 | 13.14 | 12.67 | 12.75 | 109,002 | -0.56(-4.24%) |
Mar 07, 2003 | 13.13 | 13.47 | 13.08 | 13.31 | 21,059 | +0.04(+0.27%) |
Mar 06, 2003 | 13.06 | 13.39 | 13.06 | 13.28 | 142,931 | -0.06(-0.42%) |
Mar 05, 2003 | 13.28 | 13.38 | 13.28 | 13.33 | 96,912 | +0.04(+0.31%) |
Mar 04, 2003 | 13.23 | 13.59 | 13.18 | 13.29 | 60,643 | -0.58(-4.18%) |