Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.69 | 15.72 | 15.52 | 15.59 | 57,761 | -0.11(-0.68%) |
May 29, 2003 | 15.63 | 15.79 | 15.44 | 15.69 | 62,490 | +0.15(+0.97%) |
May 28, 2003 | 15.72 | 15.94 | 15.36 | 15.54 | 60,576 | +0.01(+0.06%) |
May 27, 2003 | 15.68 | 15.72 | 15.36 | 15.53 | 25,221 | -0.04(-0.23%) |
May 23, 2003 | 15.76 | 15.76 | 15.57 | 15.57 | 38,732 | -0.06(-0.40%) |
May 22, 2003 | 15.59 | 15.87 | 15.57 | 15.63 | 45,826 | -0.07(-0.45%) |
May 21, 2003 | 15.97 | 15.97 | 15.45 | 15.70 | 36,142 | -0.27(-1.67%) |
May 20, 2003 | 16.56 | 16.58 | 15.85 | 15.97 | 25,671 | -0.73(-4.36%) |
May 19, 2003 | 17.10 | 17.26 | 16.55 | 16.70 | 33,102 | -0.52(-2.99%) |
May 16, 2003 | 17.32 | 17.50 | 17.20 | 17.21 | 66,881 | -0.14(-0.82%) |
May 15, 2003 | 16.48 | 17.36 | 16.48 | 17.35 | 45,600 | +0.84(+5.11%) |
May 14, 2003 | 16.65 | 16.78 | 16.50 | 16.51 | 58,324 | +0.15(+0.92%) |
May 13, 2003 | 16.06 | 16.38 | 15.99 | 16.36 | 14,299 | +0.21(+1.32%) |
May 12, 2003 | 15.85 | 16.16 | 15.85 | 16.15 | 17,114 | +0.20(+1.28%) |
May 09, 2003 | 15.81 | 16.09 | 15.68 | 15.94 | 216,295 | +0.18(+1.13%) |
May 08, 2003 | 15.11 | 15.90 | 14.97 | 15.76 | 87,373 | +0.67(+4.41%) |
May 07, 2003 | 15.32 | 15.32 | 14.97 | 15.10 | 31,526 | -0.22(-1.45%) |
May 06, 2003 | 15.14 | 15.32 | 14.99 | 15.32 | 49,654 | +0.18(+1.17%) |
May 05, 2003 | 15.01 | 15.14 | 15.01 | 15.14 | 20,604 | +0.05(+0.35%) |
May 02, 2003 | 14.98 | 15.29 | 14.97 | 15.09 | 41,997 | +0.12(+0.77%) |
May 01, 2003 | 14.74 | 15.45 | 14.74 | 14.97 | 89,400 | +0.54(+3.75%) |
Apr 30, 2003 | 14.03 | 14.60 | 14.03 | 14.43 | 71,948 | +0.40(+2.85%) |
Apr 29, 2003 | 13.94 | 14.48 | 13.94 | 14.03 | 21,843 | +0.03(+0.19%) |
Apr 28, 2003 | 14.21 | 14.21 | 13.94 | 14.01 | 21,167 | -0.16(-1.13%) |
Apr 25, 2003 | 14.06 | 14.30 | 13.94 | 14.17 | 27,135 | +0.11(+0.76%) |
Apr 24, 2003 | 14.21 | 14.31 | 14.06 | 14.06 | 26,910 | -0.05(-0.38%) |
Apr 23, 2003 | 14.17 | 14.20 | 13.99 | 14.11 | 17,227 | -0.05(-0.38%) |
Apr 22, 2003 | 14.03 | 14.17 | 14.03 | 14.17 | 12,610 | +0.09(+0.63%) |
Apr 21, 2003 | 14.08 | 14.12 | 14.05 | 14.08 | 7,769 | -0.09(-0.63%) |
Apr 17, 2003 | 14.20 | 14.20 | 14.05 | 14.17 | 8,669 | +0.04(+0.31%) |
Apr 16, 2003 | 14.48 | 14.48 | 14.12 | 14.12 | 10,583 | -0.40(-2.75%) |
Apr 15, 2003 | 14.52 | 14.57 | 14.39 | 14.52 | 28,148 | -0.09(-0.61%) |
Apr 14, 2003 | 13.81 | 14.61 | 13.81 | 14.61 | 22,856 | +0.75(+5.45%) |
Apr 11, 2003 | 13.94 | 13.94 | 13.86 | 13.86 | 16,664 | +0.00(+0.00%) |
Apr 10, 2003 | 13.99 | 14.01 | 13.81 | 13.86 | 11,259 | -0.04(-0.32%) |
Apr 09, 2003 | 14.21 | 14.29 | 13.87 | 13.90 | 24,658 | -0.39(-2.73%) |
Apr 08, 2003 | 14.21 | 14.37 | 14.17 | 14.29 | 25,671 | -0.10(-0.68%) |
Apr 07, 2003 | 14.21 | 14.65 | 14.03 | 14.39 | 25,559 | +0.25(+1.76%) |
Apr 04, 2003 | 14.30 | 14.30 | 14.08 | 14.14 | 21,167 | -0.07(-0.50%) |
Apr 03, 2003 | 14.21 | 14.21 | 14.09 | 14.21 | 18,690 | -0.09(-0.62%) |
Apr 02, 2003 | 14.57 | 14.57 | 14.06 | 14.30 | 101,222 | -0.18(-1.23%) |
Apr 01, 2003 | 14.48 | 14.57 | 14.33 | 14.48 | 35,242 | -0.08(-0.55%) |
Mar 31, 2003 | 14.08 | 14.74 | 14.05 | 14.56 | 88,950 | +0.44(+3.08%) |
Mar 28, 2003 | 13.86 | 14.17 | 13.84 | 14.12 | 16,101 | +0.27(+1.92%) |
Mar 27, 2003 | 13.68 | 13.86 | 13.57 | 13.86 | 19,478 | +0.18(+1.30%) |
Mar 26, 2003 | 13.68 | 13.77 | 13.63 | 13.68 | 9,345 | -0.04(-0.32%) |
Mar 25, 2003 | 13.46 | 13.77 | 13.46 | 13.72 | 19,253 | +0.27(+1.98%) |
Mar 24, 2003 | 13.47 | 13.72 | 13.46 | 13.46 | 19,028 | -0.12(-0.85%) |
Mar 21, 2003 | 12.92 | 13.58 | 12.85 | 13.57 | 30,062 | +0.55(+4.23%) |
Mar 20, 2003 | 13.10 | 13.46 | 12.66 | 13.02 | 45,150 | -0.15(-1.15%) |
Mar 19, 2003 | 12.66 | 13.17 | 12.57 | 13.17 | 29,274 | +0.55(+4.36%) |
Mar 18, 2003 | 12.52 | 12.66 | 12.48 | 12.62 | 83,770 | +0.05(+0.42%) |
Mar 17, 2003 | 12.48 | 12.57 | 12.45 | 12.57 | 131,961 | +0.04(+0.35%) |
Mar 14, 2003 | 12.79 | 12.79 | 11.99 | 12.52 | 61,814 | -0.27(-2.08%) |
Mar 13, 2003 | 12.57 | 12.97 | 12.45 | 12.79 | 11,372 | +0.31(+2.49%) |
Mar 12, 2003 | 12.43 | 13.17 | 12.39 | 12.48 | 38,282 | +0.00(+0.00%) |
Mar 11, 2003 | 12.51 | 12.58 | 12.37 | 12.48 | 79,379 | +0.08(+0.65%) |
Mar 10, 2003 | 12.43 | 12.43 | 12.33 | 12.40 | 26,572 | -0.04(-0.29%) |
Mar 07, 2003 | 12.35 | 12.48 | 12.29 | 12.43 | 36,931 | +0.05(+0.43%) |
Mar 06, 2003 | 12.35 | 12.39 | 12.12 | 12.38 | 35,580 | -0.01(-0.07%) |
Mar 05, 2003 | 12.35 | 12.39 | 12.27 | 12.39 | 9,007 | +0.00(+0.00%) |
Mar 04, 2003 | 12.21 | 12.40 | 12.19 | 12.39 | 15,763 | +0.13(+1.09%) |