Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.23 | 16.32 | 16.17 | 16.30 | 242,381 | +0.11(+0.69%) |
May 29, 2003 | 16.24 | 16.30 | 16.03 | 16.19 | 232,814 | -0.12(-0.73%) |
May 28, 2003 | 16.38 | 16.42 | 16.20 | 16.30 | 143,667 | -0.06(-0.36%) |
May 27, 2003 | 15.97 | 16.45 | 15.97 | 16.36 | 593,349 | +0.39(+2.43%) |
May 23, 2003 | 15.43 | 16.05 | 15.38 | 15.97 | 384,227 | +0.50(+3.23%) |
May 22, 2003 | 15.49 | 15.53 | 15.39 | 15.47 | 295,991 | -0.13(-0.84%) |
May 21, 2003 | 15.51 | 15.61 | 15.45 | 15.61 | 264,554 | +0.10(+0.64%) |
May 20, 2003 | 15.31 | 15.55 | 15.28 | 15.51 | 259,543 | +0.22(+1.42%) |
May 19, 2003 | 15.14 | 15.44 | 15.14 | 15.29 | 308,444 | +0.34(+2.29%) |
May 16, 2003 | 15.46 | 15.75 | 14.95 | 14.95 | 405,792 | -0.55(-3.57%) |
May 15, 2003 | 15.39 | 15.60 | 15.34 | 15.50 | 268,503 | +0.24(+1.60%) |
May 14, 2003 | 15.34 | 15.44 | 15.22 | 15.26 | 290,372 | -0.08(-0.52%) |
May 13, 2003 | 15.41 | 15.47 | 15.29 | 15.34 | 202,440 | -0.09(-0.56%) |
May 12, 2003 | 15.43 | 15.47 | 15.32 | 15.42 | 221,879 | -0.01(-0.09%) |
May 09, 2003 | 15.30 | 15.47 | 15.25 | 15.43 | 165,080 | +0.20(+1.34%) |
May 08, 2003 | 15.16 | 15.30 | 15.10 | 15.23 | 210,033 | +0.09(+0.61%) |
May 07, 2003 | 15.12 | 15.21 | 15.12 | 15.14 | 140,478 | -0.05(-0.30%) |
May 06, 2003 | 15.21 | 15.21 | 15.09 | 15.18 | 241,318 | +0.07(+0.48%) |
May 05, 2003 | 15.15 | 15.30 | 15.10 | 15.11 | 180,115 | -0.03(-0.22%) |
May 02, 2003 | 14.98 | 15.20 | 14.95 | 15.14 | 143,363 | +0.14(+0.97%) |
Apr 30, 2003 | 14.95 | 15.04 | 14.92 | 15.00 | 232,054 | +0.11(+0.71%) |
Apr 29, 2003 | 15.01 | 15.11 | 14.88 | 14.89 | 284,601 | -0.11(-0.75%) |
Apr 28, 2003 | 15.05 | 15.05 | 14.80 | 15.01 | 258,024 | +0.32(+2.15%) |
Apr 25, 2003 | 14.77 | 14.78 | 14.69 | 14.69 | 227,195 | -0.05(-0.36%) |
Apr 24, 2003 | 14.65 | 14.79 | 14.59 | 14.74 | 363,269 | +0.05(+0.31%) |
Apr 23, 2003 | 14.77 | 14.78 | 14.53 | 14.70 | 211,097 | +0.09(+0.63%) |
Apr 22, 2003 | 14.49 | 14.70 | 14.42 | 14.60 | 271,996 | +0.12(+0.82%) |
Apr 21, 2003 | 14.42 | 14.49 | 14.37 | 14.49 | 141,693 | +0.07(+0.46%) |
Apr 17, 2003 | 14.42 | 14.62 | 14.26 | 14.42 | 161,436 | +0.16(+1.15%) |
Apr 16, 2003 | 14.41 | 14.41 | 14.18 | 14.26 | 149,286 | +0.01(+0.09%) |
Apr 15, 2003 | 14.12 | 14.33 | 14.04 | 14.24 | 214,438 | +0.12(+0.84%) |
Apr 14, 2003 | 14.18 | 14.26 | 14.07 | 14.12 | 281,715 | -0.06(-0.42%) |
Apr 11, 2003 | 14.38 | 14.39 | 14.06 | 14.18 | 132,732 | -0.02(-0.14%) |
Apr 10, 2003 | 14.18 | 14.32 | 14.09 | 14.20 | 121,494 | +0.03(+0.19%) |
Apr 09, 2003 | 14.38 | 14.58 | 14.10 | 14.18 | 279,589 | -0.20(-1.37%) |
Apr 08, 2003 | 14.16 | 14.45 | 14.16 | 14.37 | 143,667 | +0.15(+1.07%) |
Apr 07, 2003 | 14.29 | 14.55 | 14.16 | 14.22 | 172,978 | +0.00(+0.00%) |
Apr 04, 2003 | 14.08 | 14.24 | 14.08 | 14.22 | 136,225 | +0.11(+0.79%) |
Apr 03, 2003 | 14.26 | 14.26 | 14.09 | 14.11 | 136,833 | -0.09(-0.60%) |
Apr 02, 2003 | 14.26 | 14.26 | 14.09 | 14.20 | 183,153 | -0.05(-0.32%) |
Apr 01, 2003 | 14.09 | 14.24 | 13.86 | 14.24 | 246,026 | +0.24(+1.74%) |
Mar 31, 2003 | 14.09 | 14.15 | 13.98 | 14.00 | 263,339 | -0.09(-0.61%) |
Mar 28, 2003 | 13.99 | 14.16 | 13.96 | 14.08 | 180,267 | -0.04(-0.28%) |
Mar 27, 2003 | 14.08 | 14.12 | 13.95 | 14.12 | 222,335 | +0.13(+0.94%) |
Mar 26, 2003 | 14.19 | 14.19 | 13.99 | 13.99 | 203,807 | -0.13(-0.93%) |
Mar 25, 2003 | 14.08 | 14.22 | 14.04 | 14.12 | 206,692 | +0.07(+0.52%) |
Mar 24, 2003 | 14.32 | 14.32 | 13.99 | 14.05 | 251,190 | -0.37(-2.56%) |
Mar 21, 2003 | 14.16 | 14.42 | 14.08 | 14.42 | 502,684 | +0.26(+1.86%) |
Mar 20, 2003 | 14.11 | 14.16 | 14.00 | 14.16 | 242,230 | +0.07(+0.47%) |
Mar 19, 2003 | 14.09 | 14.14 | 14.05 | 14.09 | 135,162 | +0.00(+0.00%) |
Mar 18, 2003 | 14.29 | 14.31 | 14.08 | 14.09 | 371,014 | -0.12(-0.83%) |
Mar 17, 2003 | 14.09 | 14.26 | 14.01 | 14.21 | 146,553 | +0.10(+0.70%) |
Mar 14, 2003 | 14.24 | 14.24 | 13.99 | 14.11 | 214,590 | +0.00(+0.00%) |
Mar 13, 2003 | 13.96 | 14.14 | 13.90 | 14.11 | 196,669 | +0.32(+2.29%) |
Mar 12, 2003 | 13.85 | 13.98 | 13.73 | 13.79 | 203,655 | +0.00(+0.00%) |
Mar 11, 2003 | 13.83 | 14.16 | 13.79 | 13.79 | 127,417 | -0.13(-0.95%) |
Mar 10, 2003 | 14.17 | 14.20 | 13.91 | 13.93 | 87,931 | -0.20(-1.40%) |
Mar 07, 2003 | 14.18 | 14.24 | 14.06 | 14.12 | 126,961 | -0.05(-0.37%) |
Mar 06, 2003 | 14.19 | 14.27 | 14.10 | 14.18 | 126,354 | -0.05(-0.37%) |
Mar 05, 2003 | 14.12 | 14.28 | 13.99 | 14.23 | 130,151 | +0.08(+0.56%) |
Mar 04, 2003 | 14.09 | 14.18 | 13.89 | 14.15 | 228,258 | +0.13(+0.89%) |