Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.91 | 17.21 | 16.91 | 17.21 | 1,214,097 | +0.48(+2.86%) |
May 29, 2003 | 16.84 | 16.95 | 16.69 | 16.74 | 332,105 | -0.02(-0.09%) |
May 28, 2003 | 16.84 | 16.86 | 16.74 | 16.75 | 277,271 | +0.01(+0.07%) |
May 27, 2003 | 16.45 | 16.75 | 16.44 | 16.74 | 115,357 | +0.28(+1.73%) |
May 23, 2003 | 16.22 | 16.48 | 16.21 | 16.45 | 141,222 | +0.16(+0.96%) |
May 22, 2003 | 16.22 | 16.32 | 16.15 | 16.30 | 268,994 | +0.13(+0.78%) |
May 21, 2003 | 16.06 | 16.18 | 16.00 | 16.17 | 90,009 | +0.13(+0.81%) |
May 20, 2003 | 16.06 | 16.14 | 15.98 | 16.04 | 56,902 | -0.03(-0.18%) |
May 19, 2003 | 16.35 | 16.35 | 16.06 | 16.07 | 159,844 | -0.34(-2.05%) |
May 16, 2003 | 16.46 | 16.77 | 16.32 | 16.41 | 225,541 | -0.06(-0.36%) |
May 15, 2003 | 16.47 | 16.47 | 16.35 | 16.47 | 78,629 | +0.09(+0.53%) |
May 14, 2003 | 16.44 | 16.44 | 16.29 | 16.38 | 73,456 | +0.06(+0.37%) |
May 13, 2003 | 16.27 | 16.40 | 16.24 | 16.32 | 120,530 | -0.03(-0.19%) |
May 12, 2003 | 16.09 | 16.36 | 16.09 | 16.35 | 105,528 | +0.22(+1.37%) |
May 09, 2003 | 15.98 | 16.13 | 15.96 | 16.13 | 146,395 | +0.22(+1.37%) |
May 08, 2003 | 15.93 | 15.98 | 15.89 | 15.91 | 93,113 | -0.14(-0.85%) |
May 07, 2003 | 16.00 | 16.08 | 15.94 | 16.05 | 417,976 | +0.03(+0.17%) |
May 06, 2003 | 15.93 | 16.12 | 15.93 | 16.02 | 239,508 | +0.08(+0.47%) |
May 05, 2003 | 15.98 | 15.99 | 15.85 | 15.95 | 291,755 | +0.04(+0.27%) |
May 02, 2003 | 15.64 | 15.91 | 15.64 | 15.91 | 84,319 | +0.26(+1.68%) |
May 01, 2003 | 15.57 | 15.68 | 15.39 | 15.64 | 770,255 | +0.01(+0.06%) |
Apr 30, 2003 | 15.47 | 15.73 | 15.47 | 15.63 | 142,774 | +0.03(+0.16%) |
Apr 29, 2003 | 15.64 | 15.72 | 15.53 | 15.61 | 106,563 | +0.06(+0.36%) |
Apr 28, 2003 | 15.39 | 15.63 | 15.38 | 15.55 | 721,630 | +0.20(+1.34%) |
Apr 25, 2003 | 15.50 | 15.50 | 15.31 | 15.35 | 82,767 | -0.13(-0.84%) |
Apr 24, 2003 | 15.46 | 15.59 | 15.45 | 15.48 | 192,434 | -0.08(-0.48%) |
Apr 23, 2003 | 15.46 | 15.60 | 15.42 | 15.55 | 233,301 | +0.13(+0.87%) |
Apr 22, 2003 | 15.06 | 15.47 | 15.06 | 15.42 | 346,589 | +0.28(+1.83%) |
Apr 21, 2003 | 15.08 | 15.16 | 15.02 | 15.14 | 437,633 | +0.10(+0.68%) |
Apr 17, 2003 | 14.88 | 15.09 | 14.88 | 15.04 | 254,510 | +0.19(+1.28%) |
Apr 16, 2003 | 15.03 | 15.05 | 14.83 | 14.85 | 88,457 | -0.12(-0.79%) |
Apr 15, 2003 | 14.79 | 14.98 | 14.79 | 14.97 | 105,528 | +0.07(+0.44%) |
Apr 14, 2003 | 14.73 | 14.90 | 14.67 | 14.90 | 494,019 | +0.28(+1.93%) |
Apr 11, 2003 | 14.81 | 14.85 | 14.60 | 14.62 | 87,423 | -0.10(-0.66%) |
Apr 10, 2003 | 14.60 | 14.72 | 14.59 | 14.72 | 153,120 | +0.11(+0.77%) |
Apr 09, 2003 | 14.69 | 14.84 | 14.60 | 14.60 | 172,777 | -0.08(-0.53%) |
Apr 08, 2003 | 14.74 | 14.81 | 14.64 | 14.68 | 74,490 | -0.11(-0.72%) |
Apr 07, 2003 | 15.03 | 15.14 | 14.76 | 14.79 | 210,022 | +0.01(+0.08%) |
Apr 04, 2003 | 14.85 | 14.88 | 14.70 | 14.78 | 184,675 | -0.01(-0.05%) |
Apr 03, 2003 | 14.98 | 15.01 | 14.75 | 14.78 | 260,200 | -0.18(-1.18%) |
Apr 02, 2003 | 14.88 | 14.99 | 14.83 | 14.96 | 118,461 | +0.32(+2.18%) |
Apr 01, 2003 | 14.50 | 14.66 | 14.43 | 14.64 | 770,773 | +0.08(+0.53%) |
Mar 31, 2003 | 14.47 | 14.62 | 14.35 | 14.56 | 49,660 | -0.04(-0.28%) |
Mar 28, 2003 | 14.58 | 14.69 | 14.55 | 14.60 | 133,980 | +0.02(+0.15%) |
Mar 27, 2003 | 14.55 | 14.67 | 14.45 | 14.58 | 174,846 | +0.01(+0.08%) |
Mar 26, 2003 | 14.69 | 14.69 | 14.52 | 14.57 | 97,769 | -0.10(-0.67%) |
Mar 25, 2003 | 14.54 | 14.74 | 14.50 | 14.67 | 186,744 | +0.14(+0.99%) |
Mar 24, 2003 | 14.73 | 14.78 | 14.48 | 14.53 | 280,892 | -0.47(-3.16%) |
Mar 21, 2003 | 14.76 | 15.02 | 14.73 | 15.00 | 739,218 | +0.34(+2.29%) |
Mar 20, 2003 | 14.49 | 14.73 | 14.36 | 14.66 | 158,293 | +0.06(+0.42%) |
Mar 19, 2003 | 14.56 | 14.60 | 14.45 | 14.60 | 315,551 | +0.04(+0.28%) |
Mar 18, 2003 | 14.53 | 14.56 | 14.37 | 14.56 | 166,052 | +0.17(+1.17%) |
Mar 17, 2003 | 14.03 | 14.44 | 13.99 | 14.39 | 107,080 | +0.34(+2.41%) |
Mar 14, 2003 | 14.13 | 14.19 | 14.03 | 14.06 | 125,703 | -0.05(-0.38%) |
Mar 13, 2003 | 13.86 | 14.11 | 13.78 | 14.11 | 122,599 | +0.35(+2.54%) |
Mar 12, 2003 | 13.71 | 13.77 | 13.57 | 13.76 | 134,497 | +0.01(+0.08%) |
Mar 11, 2003 | 13.92 | 14.02 | 13.73 | 13.75 | 219,851 | -0.17(-1.22%) |
Mar 10, 2003 | 14.10 | 14.11 | 13.87 | 13.92 | 86,905 | -0.32(-2.21%) |
Mar 07, 2003 | 14.09 | 14.27 | 14.04 | 14.23 | 66,214 | +0.08(+0.57%) |
Mar 06, 2003 | 14.18 | 14.26 | 14.13 | 14.15 | 87,940 | -0.12(-0.84%) |
Mar 05, 2003 | 14.27 | 14.36 | 14.23 | 14.27 | 112,770 | -0.06(-0.39%) |
Mar 04, 2003 | 14.42 | 14.47 | 14.31 | 14.33 | 49,660 | -0.15(-1.05%) |