Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.42 | 18.84 | 18.37 | 18.37 | 105,408 | +0.14(+0.78%) |
May 29, 2003 | 17.80 | 18.35 | 17.80 | 18.23 | 81,418 | +0.37(+2.06%) |
May 28, 2003 | 18.09 | 18.31 | 17.79 | 17.86 | 72,607 | -0.17(-0.94%) |
May 27, 2003 | 18.09 | 18.25 | 17.89 | 18.03 | 92,245 | +0.02(+0.10%) |
May 23, 2003 | 17.56 | 18.04 | 17.33 | 18.01 | 130,247 | +0.51(+2.91%) |
May 22, 2003 | 17.80 | 18.08 | 17.24 | 17.50 | 190,435 | +0.05(+0.27%) |
May 21, 2003 | 17.81 | 17.91 | 17.20 | 17.46 | 205,615 | +0.18(+1.04%) |
May 20, 2003 | 17.39 | 17.43 | 16.77 | 17.28 | 179,077 | +0.12(+0.71%) |
May 19, 2003 | 17.15 | 17.42 | 16.97 | 17.15 | 283,530 | -0.65(-3.65%) |
May 16, 2003 | 18.09 | 18.47 | 17.80 | 17.80 | 424,181 | -0.56(-3.03%) |
May 15, 2003 | 19.30 | 19.30 | 18.18 | 18.36 | 321,745 | -0.95(-4.93%) |
May 14, 2003 | 19.31 | 19.50 | 19.25 | 19.31 | 141,712 | -0.05(-0.24%) |
May 13, 2003 | 19.78 | 19.87 | 19.22 | 19.36 | 193,514 | -0.44(-2.24%) |
May 12, 2003 | 19.70 | 19.82 | 19.57 | 19.80 | 172,920 | +0.10(+0.53%) |
May 09, 2003 | 19.77 | 19.88 | 19.69 | 19.70 | 219,839 | +0.08(+0.38%) |
May 08, 2003 | 19.17 | 19.75 | 19.17 | 19.62 | 126,320 | +0.22(+1.12%) |
May 07, 2003 | 18.86 | 19.50 | 18.86 | 19.41 | 224,510 | +0.14(+0.73%) |
May 06, 2003 | 19.08 | 19.73 | 18.85 | 19.26 | 368,770 | +0.83(+4.50%) |
May 05, 2003 | 18.07 | 18.61 | 18.07 | 18.44 | 232,047 | +0.39(+2.14%) |
May 02, 2003 | 18.37 | 18.37 | 18.01 | 18.05 | 117,934 | -0.23(-1.24%) |
May 01, 2003 | 18.37 | 18.37 | 17.91 | 18.28 | 130,990 | +0.01(+0.05%) |
Apr 30, 2003 | 17.90 | 18.31 | 17.49 | 18.27 | 137,041 | +0.47(+2.65%) |
Apr 29, 2003 | 17.98 | 17.98 | 17.43 | 17.80 | 87,044 | -0.09(-0.53%) |
Apr 28, 2003 | 17.95 | 17.96 | 17.15 | 17.89 | 145,639 | -0.08(-0.42%) |
Apr 25, 2003 | 17.85 | 17.96 | 17.50 | 17.96 | 112,626 | -0.07(-0.37%) |
Apr 24, 2003 | 17.80 | 18.05 | 17.52 | 18.03 | 150,628 | +0.13(+0.74%) |
Apr 23, 2003 | 16.77 | 17.90 | 16.77 | 17.90 | 252,959 | +1.40(+8.51%) |
Apr 22, 2003 | 16.49 | 16.78 | 16.48 | 16.50 | 126,107 | -0.12(-0.74%) |
Apr 21, 2003 | 16.12 | 16.62 | 16.12 | 16.62 | 109,866 | +0.45(+2.80%) |
Apr 17, 2003 | 16.50 | 16.50 | 16.17 | 16.17 | 121,861 | -0.09(-0.58%) |
Apr 16, 2003 | 16.67 | 16.72 | 16.21 | 16.26 | 111,565 | -0.18(-1.09%) |
Apr 15, 2003 | 16.48 | 16.52 | 16.21 | 16.44 | 58,701 | -0.04(-0.23%) |
Apr 14, 2003 | 16.42 | 16.48 | 16.17 | 16.48 | 67,193 | +0.39(+2.40%) |
Apr 11, 2003 | 15.87 | 16.19 | 15.78 | 16.09 | 91,290 | +0.22(+1.37%) |
Apr 10, 2003 | 16.04 | 16.25 | 15.77 | 15.87 | 76,322 | -0.17(-1.06%) |
Apr 09, 2003 | 15.89 | 16.23 | 15.65 | 16.04 | 96,810 | +0.06(+0.35%) |
Apr 08, 2003 | 15.78 | 16.01 | 15.74 | 15.99 | 123,984 | +0.41(+2.60%) |
Apr 07, 2003 | 15.90 | 16.01 | 15.58 | 15.58 | 170,479 | -0.06(-0.36%) |
Apr 04, 2003 | 16.01 | 16.11 | 15.64 | 15.64 | 145,002 | -0.30(-1.89%) |
Apr 03, 2003 | 16.28 | 16.28 | 15.93 | 15.94 | 77,384 | -0.08(-0.53%) |
Apr 02, 2003 | 15.87 | 16.29 | 15.73 | 16.02 | 152,008 | +0.30(+1.92%) |
Apr 01, 2003 | 15.37 | 15.80 | 15.37 | 15.72 | 95,111 | +0.35(+2.27%) |
Mar 31, 2003 | 16.01 | 16.01 | 15.34 | 15.37 | 131,627 | -0.58(-3.66%) |
Mar 28, 2003 | 16.01 | 16.86 | 15.92 | 15.96 | 184,279 | +0.18(+1.13%) |
Mar 27, 2003 | 15.64 | 15.98 | 15.56 | 15.78 | 137,572 | +0.22(+1.39%) |
Mar 26, 2003 | 16.01 | 16.01 | 15.56 | 15.56 | 91,077 | -0.40(-2.48%) |
Mar 25, 2003 | 15.54 | 16.01 | 15.39 | 15.96 | 143,410 | +0.32(+2.05%) |
Mar 24, 2003 | 15.81 | 15.81 | 15.07 | 15.64 | 169,099 | -0.17(-1.07%) |
Mar 21, 2003 | 15.83 | 15.87 | 15.32 | 15.81 | 138,209 | +0.03(+0.18%) |
Mar 20, 2003 | 15.75 | 15.87 | 15.19 | 15.78 | 176,317 | +0.03(+0.18%) |
Mar 19, 2003 | 16.25 | 16.44 | 15.74 | 15.75 | 241,813 | +0.29(+1.89%) |
Mar 18, 2003 | 15.53 | 15.73 | 15.31 | 15.46 | 218,990 | +0.14(+0.92%) |
Mar 17, 2003 | 14.67 | 15.66 | 14.41 | 15.32 | 386,709 | +1.01(+7.04%) |
Mar 14, 2003 | 13.68 | 14.39 | 13.64 | 14.31 | 170,797 | +0.87(+6.45%) |
Mar 13, 2003 | 13.90 | 13.94 | 13.42 | 13.44 | 100,843 | -0.08(-0.63%) |
Mar 12, 2003 | 13.92 | 14.04 | 13.47 | 13.53 | 125,046 | -0.19(-1.37%) |
Mar 11, 2003 | 13.61 | 14.06 | 13.61 | 13.72 | 158,908 | +0.14(+1.04%) |
Mar 10, 2003 | 14.31 | 14.32 | 13.52 | 13.57 | 103,922 | -0.41(-2.96%) |
Mar 07, 2003 | 14.18 | 14.18 | 13.78 | 13.99 | 119,951 | +0.02(+0.13%) |
Mar 06, 2003 | 14.18 | 14.18 | 13.86 | 13.97 | 97,340 | +0.03(+0.20%) |
Mar 05, 2003 | 14.41 | 14.41 | 13.75 | 13.94 | 146,595 | -0.47(-3.27%) |
Mar 04, 2003 | 14.74 | 14.74 | 14.39 | 14.41 | 119,951 | +0.05(+0.33%) |