Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.72 | 17.04 | 16.66 | 16.90 | 183,008 | +0.24(+1.47%) |
May 29, 2003 | 16.62 | 16.78 | 16.45 | 16.66 | 144,281 | +0.04(+0.27%) |
May 28, 2003 | 16.37 | 16.63 | 16.31 | 16.62 | 228,580 | +0.35(+2.15%) |
May 27, 2003 | 16.18 | 16.42 | 16.14 | 16.27 | 165,536 | +0.09(+0.59%) |
May 23, 2003 | 16.03 | 16.23 | 15.99 | 16.17 | 93,305 | +0.05(+0.31%) |
May 22, 2003 | 16.00 | 16.24 | 16.00 | 16.12 | 116,541 | +0.03(+0.17%) |
May 21, 2003 | 15.96 | 16.17 | 15.87 | 16.09 | 145,181 | +0.17(+1.05%) |
May 20, 2003 | 15.77 | 15.99 | 15.74 | 15.93 | 233,443 | +0.17(+1.09%) |
May 19, 2003 | 16.13 | 16.14 | 15.74 | 15.76 | 304,773 | -0.34(-2.14%) |
May 16, 2003 | 16.19 | 16.37 | 16.07 | 16.10 | 231,102 | -0.21(-1.26%) |
May 15, 2003 | 16.04 | 16.35 | 16.04 | 16.31 | 199,579 | +0.25(+1.56%) |
May 14, 2003 | 16.38 | 16.53 | 16.06 | 16.06 | 241,729 | -0.31(-1.87%) |
May 13, 2003 | 16.38 | 16.39 | 16.28 | 16.36 | 160,312 | -0.07(-0.44%) |
May 12, 2003 | 16.55 | 16.63 | 16.38 | 16.43 | 115,641 | -0.08(-0.50%) |
May 09, 2003 | 16.52 | 16.54 | 16.39 | 16.52 | 70,969 | +0.10(+0.61%) |
May 08, 2003 | 16.41 | 16.49 | 16.35 | 16.42 | 133,113 | -0.07(-0.44%) |
May 07, 2003 | 16.61 | 16.61 | 16.42 | 16.49 | 175,623 | -0.12(-0.70%) |
May 06, 2003 | 16.39 | 16.61 | 16.26 | 16.61 | 275,773 | +0.21(+1.29%) |
May 05, 2003 | 16.34 | 16.39 | 16.17 | 16.39 | 142,119 | +0.11(+0.65%) |
May 02, 2003 | 15.93 | 16.51 | 15.93 | 16.29 | 137,076 | +0.29(+1.84%) |
May 01, 2003 | 15.99 | 16.11 | 15.99 | 15.99 | 163,914 | -0.04(-0.24%) |
Apr 30, 2003 | 16.07 | 16.14 | 15.94 | 16.03 | 146,622 | +0.04(+0.28%) |
Apr 29, 2003 | 16.12 | 16.14 | 15.99 | 15.99 | 179,585 | -0.12(-0.72%) |
Apr 28, 2003 | 15.79 | 16.11 | 15.62 | 16.11 | 128,970 | +0.46(+2.91%) |
Apr 25, 2003 | 15.83 | 15.89 | 15.63 | 15.65 | 226,779 | -0.12(-0.77%) |
Apr 24, 2003 | 16.12 | 16.12 | 15.77 | 15.77 | 274,512 | -0.44(-2.70%) |
Apr 23, 2003 | 16.10 | 16.24 | 15.90 | 16.21 | 284,419 | +0.15(+0.93%) |
Apr 22, 2003 | 15.86 | 16.08 | 15.76 | 16.06 | 230,201 | +0.16(+1.01%) |
Apr 21, 2003 | 15.99 | 16.04 | 15.79 | 15.90 | 251,276 | -0.11(-0.66%) |
Apr 17, 2003 | 16.18 | 16.18 | 15.80 | 16.01 | 287,121 | +0.14(+0.87%) |
Apr 16, 2003 | 16.00 | 16.01 | 15.78 | 15.87 | 253,617 | -0.06(-0.38%) |
Apr 15, 2003 | 15.93 | 15.96 | 15.78 | 15.93 | 306,755 | -0.02(-0.14%) |
Apr 14, 2003 | 15.63 | 15.95 | 15.57 | 15.95 | 229,120 | +0.31(+1.99%) |
Apr 11, 2003 | 15.71 | 15.79 | 15.62 | 15.64 | 176,884 | +0.01(+0.04%) |
Apr 10, 2003 | 15.54 | 15.73 | 15.51 | 15.63 | 161,032 | +0.09(+0.57%) |
Apr 09, 2003 | 15.69 | 15.74 | 15.49 | 15.54 | 252,356 | -0.15(-0.96%) |
Apr 08, 2003 | 15.73 | 15.84 | 15.61 | 15.69 | 346,743 | -0.13(-0.84%) |
Apr 07, 2003 | 15.77 | 16.07 | 15.71 | 15.83 | 177,424 | -0.01(-0.03%) |
Apr 04, 2003 | 15.81 | 15.98 | 15.71 | 15.83 | 152,206 | +0.14(+0.88%) |
Apr 03, 2003 | 15.88 | 15.97 | 15.63 | 15.69 | 121,044 | -0.18(-1.15%) |
Apr 02, 2003 | 15.71 | 15.98 | 15.66 | 15.88 | 169,679 | +0.23(+1.49%) |
Apr 01, 2003 | 15.42 | 15.72 | 15.21 | 15.64 | 268,748 | +0.27(+1.73%) |
Mar 31, 2003 | 15.54 | 15.58 | 15.32 | 15.38 | 265,077 | -0.32(-2.02%) |
Mar 28, 2003 | 15.51 | 15.69 | 15.44 | 15.69 | 197,551 | +0.11(+0.71%) |
Mar 27, 2003 | 15.71 | 15.71 | 15.46 | 15.58 | 174,457 | -0.08(-0.50%) |
Mar 26, 2003 | 16.10 | 16.13 | 15.62 | 15.66 | 238,797 | -0.43(-2.66%) |
Mar 25, 2003 | 15.92 | 16.18 | 15.91 | 16.09 | 245,787 | +0.14(+0.91%) |
Mar 24, 2003 | 15.99 | 15.99 | 15.68 | 15.94 | 194,426 | -0.06(-0.35%) |
Mar 21, 2003 | 15.82 | 16.00 | 15.76 | 16.00 | 210,814 | +0.22(+1.37%) |
Mar 20, 2003 | 15.61 | 15.79 | 15.49 | 15.78 | 129,328 | +0.11(+0.67%) |
Mar 19, 2003 | 15.54 | 15.68 | 15.48 | 15.68 | 89,203 | +0.14(+0.93%) |
Mar 18, 2003 | 15.51 | 15.59 | 15.32 | 15.53 | 150,542 | +0.02(+0.14%) |
Mar 17, 2003 | 15.17 | 15.61 | 15.10 | 15.51 | 260,021 | +0.39(+2.61%) |
Mar 14, 2003 | 15.23 | 15.35 | 14.98 | 15.12 | 207,770 | -0.03(-0.18%) |
Mar 13, 2003 | 15.19 | 15.24 | 14.76 | 15.14 | 353,047 | +0.17(+1.15%) |
Mar 12, 2003 | 15.27 | 15.27 | 14.82 | 14.97 | 391,173 | -0.42(-2.74%) |
Mar 11, 2003 | 15.43 | 15.58 | 15.22 | 15.39 | 307,835 | -0.04(-0.25%) |
Mar 10, 2003 | 15.54 | 15.60 | 15.43 | 15.43 | 289,823 | -0.17(-1.10%) |
Mar 07, 2003 | 15.43 | 15.72 | 15.43 | 15.61 | 184,449 | +0.04(+0.25%) |
Mar 06, 2003 | 15.62 | 15.62 | 15.49 | 15.57 | 186,610 | -0.04(-0.25%) |
Mar 05, 2003 | 15.43 | 15.62 | 15.43 | 15.61 | 171,480 | +0.07(+0.43%) |
Mar 04, 2003 | 15.46 | 15.62 | 15.41 | 15.54 | 156,349 | -0.01(-0.04%) |