Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.46 | 16.90 | 16.46 | 16.90 | 20,963 | +0.50(+3.02%) |
May 29, 2003 | 16.34 | 16.43 | 16.34 | 16.40 | 5,482 | -0.02(-0.09%) |
May 28, 2003 | 16.44 | 16.46 | 16.28 | 16.42 | 10,320 | -0.17(-1.03%) |
May 27, 2003 | 16.06 | 16.59 | 16.00 | 16.59 | 24,188 | +0.45(+2.79%) |
May 23, 2003 | 16.74 | 16.74 | 16.00 | 16.14 | 28,381 | -0.67(-3.98%) |
May 22, 2003 | 16.66 | 16.84 | 16.56 | 16.81 | 11,610 | +0.20(+1.23%) |
May 21, 2003 | 16.28 | 16.65 | 16.28 | 16.60 | 7,740 | +0.25(+1.52%) |
May 20, 2003 | 16.05 | 16.59 | 16.05 | 16.36 | 14,190 | +0.39(+2.45%) |
May 19, 2003 | 15.58 | 15.97 | 15.58 | 15.97 | 7,095 | +0.38(+2.47%) |
May 16, 2003 | 15.30 | 15.58 | 15.29 | 15.58 | 12,578 | +0.31(+2.05%) |
May 15, 2003 | 15.12 | 15.27 | 15.12 | 15.27 | 1,290 | +0.29(+1.95%) |
May 14, 2003 | 14.84 | 14.98 | 14.84 | 14.98 | 2,257 | +0.25(+1.68%) |
May 13, 2003 | 14.72 | 14.82 | 14.72 | 14.73 | 3,225 | +0.05(+0.32%) |
May 12, 2003 | 14.68 | 14.77 | 14.68 | 14.68 | 2,257 | +0.03(+0.21%) |
May 09, 2003 | 14.57 | 14.65 | 14.57 | 14.65 | 3,870 | +0.17(+1.18%) |
May 08, 2003 | 14.44 | 14.51 | 14.44 | 14.48 | 1,290 | +0.10(+0.71%) |
May 07, 2003 | 14.29 | 14.38 | 14.28 | 14.38 | 3,547 | +0.10(+0.69%) |
May 06, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 645 | +0.06(+0.44%) |
May 05, 2003 | 14.12 | 14.22 | 14.12 | 14.22 | 3,225 | +0.14(+0.99%) |
May 02, 2003 | 14.05 | 14.08 | 14.05 | 14.08 | 1,612 | +0.11(+0.78%) |
May 01, 2003 | 13.98 | 14.04 | 13.97 | 13.97 | 2,257 | +0.05(+0.33%) |
Apr 30, 2003 | 14.01 | 14.01 | 13.92 | 13.92 | 9,997 | -0.19(-1.34%) |
Apr 29, 2003 | 14.13 | 14.13 | 14.10 | 14.11 | 1,935 | -0.09(-0.63%) |
Apr 28, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 14.20 | 14.20 | 14.00 | 14.20 | 7,417 | +0.03(+0.24%) |
Apr 24, 2003 | 14.01 | 14.17 | 14.01 | 14.17 | 2,902 | +0.21(+1.53%) |
Apr 23, 2003 | 13.94 | 13.95 | 13.94 | 13.95 | 1,290 | +0.08(+0.56%) |
Apr 22, 2003 | 13.72 | 13.88 | 13.72 | 13.88 | 1,612 | +0.17(+1.24%) |
Apr 21, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 3,547 | +0.00(+0.00%) |
Apr 17, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 13.70 | 13.70 | 13.66 | 13.70 | 2,257 | +0.06(+0.46%) |
Apr 15, 2003 | 13.61 | 13.69 | 13.61 | 13.64 | 4,837 | +0.03(+0.23%) |
Apr 14, 2003 | 13.65 | 13.65 | 13.61 | 13.61 | 1,612 | -0.03(-0.23%) |
Apr 11, 2003 | 13.64 | 13.64 | 13.64 | 13.64 | 322 | -0.08(-0.61%) |
Apr 10, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 13.73 | 13.73 | 13.73 | 13.73 | 322 | +0.04(+0.27%) |
Apr 08, 2003 | 13.60 | 13.69 | 13.60 | 13.69 | 4,192 | +0.09(+0.68%) |
Apr 07, 2003 | 13.61 | 13.61 | 13.60 | 13.60 | 645 | -0.02(-0.11%) |
Apr 04, 2003 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 13.69 | 13.69 | 13.61 | 13.61 | 4,837 | -0.14(-1.02%) |
Apr 02, 2003 | 13.80 | 13.80 | 13.75 | 13.75 | 645 | -0.06(-0.43%) |
Apr 01, 2003 | 13.68 | 13.81 | 13.68 | 13.81 | 1,935 | +0.06(+0.43%) |
Mar 31, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 967 | -0.08(-0.56%) |
Mar 28, 2003 | 13.70 | 13.83 | 13.70 | 13.83 | 6,772 | +0.19(+1.36%) |
Mar 27, 2003 | 13.66 | 13.66 | 13.64 | 13.64 | 967 | -0.19(-1.35%) |
Mar 26, 2003 | 13.93 | 13.93 | 13.83 | 13.83 | 4,515 | -0.11(-0.76%) |
Mar 25, 2003 | 13.92 | 13.93 | 13.92 | 13.93 | 3,870 | +0.09(+0.65%) |
Mar 24, 2003 | 13.83 | 14.10 | 13.83 | 13.84 | 13,545 | +0.03(+0.22%) |
Mar 21, 2003 | 13.88 | 13.88 | 13.81 | 13.81 | 1,612 | -0.11(-0.82%) |
Mar 20, 2003 | 14.02 | 14.02 | 13.93 | 13.93 | 1,935 | -0.17(-1.21%) |
Mar 19, 2003 | 13.92 | 14.10 | 13.92 | 14.10 | 3,870 | +0.24(+1.70%) |
Mar 18, 2003 | 13.68 | 13.87 | 13.64 | 13.86 | 10,643 | +0.19(+1.38%) |
Mar 17, 2003 | 13.66 | 13.67 | 13.47 | 13.67 | 39,346 | -0.06(-0.45%) |
Mar 14, 2003 | 13.77 | 13.80 | 13.69 | 13.74 | 15,158 | -0.03(-0.25%) |
Mar 13, 2003 | 13.73 | 14.10 | 13.67 | 13.77 | 57,407 | +0.03(+0.25%) |
Mar 12, 2003 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 13.91 | 13.91 | 13.64 | 13.74 | 21,608 | -0.16(-1.16%) |
Mar 10, 2003 | 14.59 | 14.59 | 13.83 | 13.90 | 62,245 | -0.69(-4.76%) |
Mar 07, 2003 | 14.61 | 14.61 | 14.59 | 14.59 | 1,935 | -0.02(-0.11%) |
Mar 06, 2003 | 14.61 | 14.61 | 14.60 | 14.61 | 10,320 | +0.00(+0.02%) |
Mar 05, 2003 | 14.60 | 14.88 | 14.58 | 14.60 | 57,407 | -0.12(-0.84%) |
Mar 04, 2003 | 14.59 | 15.02 | 14.57 | 14.73 | 20,641 | +0.07(+0.44%) |