Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.23 | 16.28 | 16.15 | 16.27 | 12,500 | +0.09(+0.56%) |
May 29, 2003 | 16.21 | 16.28 | 16.17 | 16.18 | 6,600 | -0.02(-0.12%) |
May 28, 2003 | 16.38 | 16.38 | 16.20 | 16.20 | 17,000 | -0.15(-0.92%) |
May 27, 2003 | 16.39 | 16.48 | 16.35 | 16.35 | 6,100 | -0.08(-0.49%) |
May 23, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 200 | +0.03(+0.18%) |
May 22, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 400 | -0.05(-0.30%) |
May 21, 2003 | 16.50 | 16.50 | 16.45 | 16.45 | 700 | -0.05(-0.30%) |
May 20, 2003 | 16.45 | 16.50 | 16.40 | 16.50 | 2,600 | +0.01(+0.06%) |
May 19, 2003 | 16.35 | 16.49 | 16.30 | 16.49 | 7,500 | -0.08(-0.48%) |
May 16, 2003 | 16.27 | 16.59 | 16.27 | 16.57 | 5,600 | +0.32(+1.97%) |
May 15, 2003 | 16.17 | 16.25 | 16.17 | 16.25 | 900 | -0.02(-0.12%) |
May 14, 2003 | 16.08 | 16.27 | 16.08 | 16.27 | 6,200 | +0.06(+0.37%) |
May 13, 2003 | 16.24 | 16.24 | 16.21 | 16.21 | 2,000 | +0.01(+0.06%) |
May 12, 2003 | 16.17 | 16.20 | 16.16 | 16.20 | 9,800 | +0.03(+0.19%) |
May 09, 2003 | 16.10 | 16.17 | 15.99 | 16.17 | 3,900 | +0.03(+0.19%) |
May 08, 2003 | 16.18 | 16.18 | 16.00 | 16.14 | 4,500 | +0.04(+0.25%) |
May 07, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 1,500 | +0.11(+0.69%) |
May 06, 2003 | 15.89 | 15.99 | 15.82 | 15.99 | 6,600 | +0.10(+0.63%) |
May 05, 2003 | 15.87 | 15.89 | 15.87 | 15.89 | 3,800 | +0.07(+0.44%) |
May 02, 2003 | 15.85 | 15.85 | 15.80 | 15.82 | 1,300 | +0.03(+0.19%) |
May 01, 2003 | 15.85 | 15.88 | 15.76 | 15.79 | 3,500 | +0.04(+0.25%) |
Apr 30, 2003 | 15.88 | 15.88 | 15.75 | 15.75 | 5,800 | -0.05(-0.32%) |
Apr 29, 2003 | 15.75 | 15.80 | 15.70 | 15.80 | 9,800 | +0.02(+0.13%) |
Apr 28, 2003 | 15.69 | 15.78 | 15.69 | 15.78 | 2,900 | +0.09(+0.57%) |
Apr 25, 2003 | 15.69 | 15.69 | 15.69 | 15.69 | 2,000 | +0.05(+0.32%) |
Apr 24, 2003 | 15.63 | 15.64 | 15.60 | 15.64 | 2,000 | +0.06(+0.39%) |
Apr 23, 2003 | 15.57 | 15.63 | 15.55 | 15.58 | 6,900 | -0.02(-0.13%) |
Apr 22, 2003 | 15.65 | 15.68 | 15.60 | 15.60 | 5,600 | +0.02(+0.13%) |
Apr 21, 2003 | 15.47 | 15.58 | 15.47 | 15.58 | 13,100 | -0.11(-0.70%) |
Apr 17, 2003 | 15.70 | 15.75 | 15.60 | 15.69 | 4,400 | +0.09(+0.58%) |
Apr 16, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 1,500 | -0.05(-0.32%) |
Apr 15, 2003 | 15.70 | 15.70 | 15.65 | 15.65 | 2,400 | +0.05(+0.32%) |
Apr 14, 2003 | 15.55 | 15.65 | 15.55 | 15.60 | 10,400 | -0.10(-0.64%) |
Apr 11, 2003 | 15.80 | 15.80 | 15.70 | 15.70 | 1,100 | -0.10(-0.63%) |
Apr 10, 2003 | 15.73 | 15.80 | 15.73 | 15.80 | 2,500 | +0.17(+1.09%) |
Apr 09, 2003 | 15.63 | 15.63 | 15.63 | 15.63 | 2,100 | +0.12(+0.77%) |
Apr 08, 2003 | 15.63 | 15.63 | 15.46 | 15.51 | 2,900 | -0.03(-0.19%) |
Apr 07, 2003 | 15.56 | 15.56 | 15.47 | 15.54 | 6,600 | -0.02(-0.13%) |
Apr 04, 2003 | 15.75 | 15.75 | 15.56 | 15.56 | 4,000 | -0.09(-0.58%) |
Apr 03, 2003 | 15.65 | 15.67 | 15.60 | 15.65 | 5,100 | +0.02(+0.13%) |
Apr 02, 2003 | 15.59 | 15.63 | 15.50 | 15.63 | 7,400 | +0.04(+0.26%) |
Apr 01, 2003 | 15.75 | 15.75 | 15.55 | 15.59 | 5,200 | -0.01(-0.06%) |
Mar 31, 2003 | 15.70 | 15.70 | 15.60 | 15.60 | 1,600 | +0.00(+0.00%) |
Mar 28, 2003 | 15.70 | 15.70 | 15.60 | 15.60 | 900 | +0.00(+0.00%) |
Mar 27, 2003 | 15.65 | 15.65 | 15.60 | 15.60 | 4,000 | +0.00(+0.00%) |
Mar 26, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 400 | +0.10(+0.65%) |
Mar 25, 2003 | 15.65 | 15.65 | 15.50 | 15.50 | 2,300 | -0.10(-0.64%) |
Mar 24, 2003 | 15.50 | 15.60 | 15.38 | 15.60 | 3,800 | +0.18(+1.17%) |
Mar 21, 2003 | 15.36 | 15.44 | 15.33 | 15.42 | 11,100 | -0.13(-0.84%) |
Mar 20, 2003 | 15.65 | 15.67 | 15.55 | 15.55 | 3,400 | +0.02(+0.13%) |
Mar 19, 2003 | 15.80 | 15.80 | 15.53 | 15.53 | 4,700 | -0.12(-0.77%) |
Mar 18, 2003 | 15.90 | 15.94 | 15.65 | 15.65 | 4,100 | -0.16(-1.01%) |
Mar 17, 2003 | 15.94 | 15.95 | 15.80 | 15.81 | 10,000 | -0.13(-0.82%) |
Mar 14, 2003 | 16.00 | 16.00 | 15.75 | 15.94 | 5,400 | +0.02(+0.13%) |
Mar 13, 2003 | 16.05 | 16.05 | 15.85 | 15.92 | 3,800 | -0.13(-0.81%) |
Mar 12, 2003 | 15.75 | 16.05 | 15.75 | 16.05 | 11,200 | +0.30(+1.90%) |
Mar 11, 2003 | 15.70 | 15.75 | 15.70 | 15.75 | 1,800 | +0.15(+0.96%) |
Mar 10, 2003 | 15.90 | 15.90 | 15.60 | 15.60 | 7,400 | -0.20(-1.27%) |
Mar 07, 2003 | 15.85 | 15.85 | 15.80 | 15.80 | 1,200 | +0.10(+0.64%) |
Mar 06, 2003 | 15.55 | 15.70 | 15.55 | 15.70 | 8,200 | -0.05(-0.32%) |
Mar 05, 2003 | 16.15 | 16.15 | 15.72 | 15.75 | 4,500 | -0.35(-2.17%) |
Mar 04, 2003 | 15.97 | 16.10 | 15.97 | 16.10 | 4,100 | +0.20(+1.26%) |