Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.28 | 17.41 | 17.28 | 17.33 | 21,159 | +0.12(+0.68%) |
May 29, 2003 | 17.28 | 17.33 | 17.18 | 17.21 | 13,352 | -0.07(-0.39%) |
May 28, 2003 | 16.94 | 17.31 | 16.94 | 17.28 | 9,141 | +0.27(+1.60%) |
May 27, 2003 | 16.94 | 17.03 | 16.89 | 17.01 | 7,087 | +0.07(+0.40%) |
May 23, 2003 | 16.55 | 17.04 | 16.55 | 16.94 | 23,213 | +0.37(+2.23%) |
May 22, 2003 | 16.52 | 16.73 | 16.47 | 16.57 | 37,182 | +0.08(+0.47%) |
May 21, 2003 | 16.70 | 16.77 | 16.48 | 16.49 | 7,190 | -0.11(-0.65%) |
May 20, 2003 | 17.04 | 17.13 | 16.57 | 16.60 | 24,959 | -0.44(-2.57%) |
May 19, 2003 | 17.18 | 17.33 | 16.94 | 17.04 | 29,171 | -0.10(-0.57%) |
May 16, 2003 | 17.09 | 17.22 | 16.94 | 17.13 | 47,865 | -0.04(-0.23%) |
May 15, 2003 | 16.79 | 17.46 | 16.79 | 17.17 | 101,174 | +0.41(+2.44%) |
May 14, 2003 | 16.60 | 16.90 | 16.60 | 16.76 | 12,839 | +0.12(+0.70%) |
May 13, 2003 | 16.50 | 16.65 | 16.45 | 16.65 | 10,990 | +0.10(+0.59%) |
May 12, 2003 | 16.31 | 16.60 | 16.31 | 16.55 | 45,194 | +0.00(+0.00%) |
May 09, 2003 | 16.42 | 16.55 | 16.39 | 16.55 | 24,138 | +0.10(+0.59%) |
May 08, 2003 | 16.30 | 16.46 | 16.21 | 16.45 | 22,494 | +0.15(+0.90%) |
May 07, 2003 | 16.22 | 16.36 | 16.22 | 16.31 | 15,612 | +0.05(+0.30%) |
May 06, 2003 | 16.10 | 16.38 | 16.09 | 16.26 | 12,428 | +0.18(+1.09%) |
May 05, 2003 | 15.89 | 16.10 | 15.87 | 16.08 | 17,153 | +0.19(+1.16%) |
May 02, 2003 | 15.58 | 15.90 | 15.58 | 15.90 | 14,174 | +0.30(+1.94%) |
May 01, 2003 | 15.90 | 15.90 | 15.53 | 15.60 | 14,380 | -0.32(-2.02%) |
Apr 30, 2003 | 15.24 | 15.92 | 15.24 | 15.92 | 27,630 | +0.72(+4.74%) |
Apr 29, 2003 | 14.95 | 15.40 | 14.95 | 15.20 | 11,195 | +0.24(+1.63%) |
Apr 28, 2003 | 14.75 | 15.00 | 14.70 | 14.95 | 93,676 | +0.22(+1.52%) |
Apr 25, 2003 | 14.46 | 14.75 | 14.46 | 14.73 | 311,022 | +0.37(+2.58%) |
Apr 24, 2003 | 14.02 | 14.36 | 14.00 | 14.36 | 75,701 | +0.68(+4.98%) |
Apr 23, 2003 | 13.65 | 13.71 | 13.60 | 13.68 | 8,525 | +0.00(+0.00%) |
Apr 22, 2003 | 13.00 | 13.68 | 13.00 | 13.68 | 23,213 | +0.64(+4.93%) |
Apr 21, 2003 | 12.80 | 13.04 | 12.71 | 13.04 | 6,471 | +0.26(+2.06%) |
Apr 17, 2003 | 12.75 | 12.80 | 12.69 | 12.77 | 57,007 | +0.05(+0.38%) |
Apr 16, 2003 | 12.95 | 13.00 | 12.72 | 12.72 | 17,153 | -0.18(-1.36%) |
Apr 15, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 50,227 | +0.07(+0.53%) |
Apr 14, 2003 | 12.85 | 12.95 | 12.76 | 12.83 | 23,110 | +0.08(+0.61%) |
Apr 11, 2003 | 12.56 | 12.79 | 12.56 | 12.75 | 38,518 | +0.27(+2.18%) |
Apr 10, 2003 | 12.50 | 12.56 | 12.41 | 12.48 | 189,201 | +0.01(+0.08%) |
Apr 09, 2003 | 12.65 | 12.71 | 12.46 | 12.47 | 56,801 | -0.18(-1.39%) |
Apr 08, 2003 | 12.85 | 12.85 | 12.56 | 12.65 | 17,461 | -0.26(-2.04%) |
Apr 07, 2003 | 13.00 | 13.07 | 12.76 | 12.91 | 22,802 | +0.01(+0.08%) |
Apr 04, 2003 | 13.14 | 13.14 | 12.90 | 12.90 | 32,663 | -0.18(-1.34%) |
Apr 03, 2003 | 13.29 | 13.34 | 13.00 | 13.07 | 24,651 | -0.21(-1.61%) |
Apr 02, 2003 | 13.29 | 13.39 | 13.26 | 13.29 | 10,682 | +0.29(+2.25%) |
Apr 01, 2003 | 13.27 | 13.27 | 12.99 | 13.00 | 15,818 | -0.23(-1.77%) |
Mar 31, 2003 | 13.24 | 13.39 | 13.19 | 13.23 | 11,195 | -0.10(-0.73%) |
Mar 28, 2003 | 13.44 | 13.57 | 13.33 | 13.33 | 24,446 | -0.20(-1.51%) |
Mar 27, 2003 | 13.63 | 13.70 | 13.49 | 13.53 | 17,564 | -0.13(-0.93%) |
Mar 26, 2003 | 14.21 | 14.26 | 13.66 | 13.66 | 28,349 | -0.55(-3.90%) |
Mar 25, 2003 | 14.12 | 14.34 | 14.12 | 14.21 | 9,860 | +0.15(+1.04%) |
Mar 24, 2003 | 14.12 | 14.20 | 14.07 | 14.07 | 23,727 | +0.05(+0.35%) |
Mar 21, 2003 | 14.07 | 14.12 | 14.02 | 14.02 | 13,147 | -0.10(-0.69%) |
Mar 20, 2003 | 14.12 | 14.36 | 14.04 | 14.12 | 11,401 | -0.02(-0.14%) |
Mar 19, 2003 | 14.12 | 14.18 | 14.07 | 14.14 | 17,769 | +0.05(+0.35%) |
Mar 18, 2003 | 13.73 | 14.17 | 13.73 | 14.09 | 62,450 | +0.31(+2.26%) |
Mar 17, 2003 | 13.24 | 13.80 | 13.24 | 13.78 | 28,760 | +0.54(+4.04%) |
Mar 14, 2003 | 13.29 | 13.63 | 13.24 | 13.24 | 10,066 | +0.34(+2.64%) |
Mar 13, 2003 | 12.90 | 12.90 | 12.57 | 12.90 | 182,730 | +0.05(+0.38%) |
Mar 12, 2003 | 12.89 | 12.89 | 12.81 | 12.85 | 2,978 | +0.01(+0.08%) |
Mar 11, 2003 | 12.91 | 12.95 | 12.80 | 12.84 | 5,752 | +0.03(+0.23%) |
Mar 10, 2003 | 12.95 | 13.00 | 12.80 | 12.81 | 13,147 | -0.14(-1.05%) |
Mar 07, 2003 | 13.44 | 13.59 | 12.95 | 12.95 | 12,325 | -0.50(-3.69%) |
Mar 06, 2003 | 13.53 | 13.61 | 13.39 | 13.44 | 5,341 | -0.11(-0.79%) |
Mar 05, 2003 | 13.78 | 13.80 | 13.48 | 13.55 | 6,779 | -0.18(-1.28%) |
Mar 04, 2003 | 13.90 | 13.92 | 13.69 | 13.73 | 16,229 | -0.09(-0.63%) |