Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.24 | 20.74 | 20.18 | 20.62 | 233,307 | +0.51(+2.52%) |
May 29, 2003 | 20.72 | 20.87 | 19.87 | 20.12 | 367,295 | -0.56(-2.71%) |
May 28, 2003 | 20.96 | 21.14 | 20.65 | 20.68 | 221,750 | -0.33(-1.56%) |
May 27, 2003 | 21.03 | 21.03 | 20.84 | 21.00 | 228,282 | +0.04(+0.20%) |
May 23, 2003 | 20.72 | 20.97 | 20.60 | 20.96 | 209,859 | +0.24(+1.18%) |
May 22, 2003 | 20.51 | 20.72 | 20.40 | 20.72 | 165,978 | +0.27(+1.31%) |
May 21, 2003 | 20.42 | 20.48 | 20.38 | 20.45 | 267,642 | +0.14(+0.68%) |
May 20, 2003 | 20.28 | 20.36 | 20.23 | 20.31 | 208,184 | +0.08(+0.38%) |
May 19, 2003 | 20.29 | 20.29 | 20.10 | 20.23 | 143,200 | -0.02(-0.09%) |
May 16, 2003 | 20.09 | 20.28 | 20.04 | 20.25 | 132,146 | +0.21(+1.07%) |
May 15, 2003 | 20.00 | 20.12 | 19.88 | 20.04 | 337,148 | +0.14(+0.72%) |
May 14, 2003 | 20.22 | 20.26 | 19.89 | 19.89 | 264,292 | -0.41(-2.00%) |
May 13, 2003 | 20.30 | 20.35 | 20.20 | 20.30 | 160,283 | +0.03(+0.15%) |
May 12, 2003 | 20.12 | 20.27 | 20.04 | 20.27 | 109,200 | +0.16(+0.77%) |
May 09, 2003 | 20.00 | 20.12 | 19.79 | 20.12 | 165,475 | +0.23(+1.14%) |
May 08, 2003 | 19.98 | 19.98 | 19.74 | 19.89 | 185,239 | -0.08(-0.42%) |
May 07, 2003 | 19.82 | 19.97 | 19.67 | 19.97 | 256,085 | +0.07(+0.33%) |
May 06, 2003 | 19.72 | 19.91 | 19.67 | 19.91 | 267,809 | +0.28(+1.43%) |
May 05, 2003 | 19.67 | 19.75 | 19.47 | 19.63 | 129,968 | +0.10(+0.52%) |
May 02, 2003 | 19.27 | 19.55 | 19.27 | 19.52 | 228,450 | +0.26(+1.33%) |
May 01, 2003 | 19.27 | 19.42 | 19.02 | 19.27 | 299,799 | +0.02(+0.12%) |
Apr 30, 2003 | 19.37 | 19.37 | 19.20 | 19.24 | 200,647 | -0.07(-0.37%) |
Apr 29, 2003 | 19.37 | 19.46 | 19.12 | 19.32 | 306,163 | -0.03(-0.15%) |
Apr 28, 2003 | 19.46 | 19.52 | 19.29 | 19.34 | 259,602 | +0.00(+0.00%) |
Apr 25, 2003 | 19.52 | 19.58 | 19.23 | 19.34 | 125,781 | -0.18(-0.92%) |
Apr 24, 2003 | 19.51 | 19.60 | 19.43 | 19.52 | 498,772 | -0.12(-0.61%) |
Apr 23, 2003 | 19.64 | 19.70 | 19.55 | 19.64 | 505,136 | +0.01(+0.03%) |
Apr 22, 2003 | 19.73 | 19.79 | 19.63 | 19.64 | 434,122 | -0.07(-0.33%) |
Apr 21, 2003 | 19.49 | 19.72 | 19.49 | 19.70 | 188,421 | +0.26(+1.32%) |
Apr 17, 2003 | 19.33 | 19.51 | 19.29 | 19.45 | 66,994 | +0.11(+0.59%) |
Apr 16, 2003 | 19.43 | 19.45 | 19.18 | 19.33 | 176,697 | -0.02(-0.09%) |
Apr 15, 2003 | 19.21 | 19.35 | 19.14 | 19.35 | 204,164 | +0.16(+0.81%) |
Apr 14, 2003 | 19.11 | 19.26 | 19.11 | 19.20 | 239,001 | +0.15(+0.78%) |
Apr 11, 2003 | 19.15 | 19.17 | 19.05 | 19.05 | 263,789 | -0.01(-0.03%) |
Apr 10, 2003 | 19.09 | 19.18 | 19.05 | 19.05 | 292,094 | +0.01(+0.06%) |
Apr 09, 2003 | 19.06 | 19.16 | 18.88 | 19.04 | 385,384 | +0.02(+0.13%) |
Apr 08, 2003 | 19.00 | 19.10 | 18.94 | 19.02 | 273,001 | +0.03(+0.16%) |
Apr 07, 2003 | 18.93 | 19.11 | 18.87 | 18.99 | 174,352 | +0.20(+1.05%) |
Apr 04, 2003 | 19.09 | 19.11 | 18.79 | 18.79 | 123,939 | -0.30(-1.56%) |
Apr 03, 2003 | 19.11 | 19.11 | 18.80 | 19.09 | 197,130 | -0.02(-0.09%) |
Apr 02, 2003 | 19.08 | 19.41 | 18.99 | 19.11 | 201,987 | +0.17(+0.88%) |
Apr 01, 2003 | 18.38 | 18.94 | 18.38 | 18.94 | 347,700 | +0.69(+3.80%) |
Mar 31, 2003 | 18.63 | 18.84 | 18.25 | 18.25 | 407,325 | -0.41(-2.21%) |
Mar 28, 2003 | 18.72 | 18.86 | 18.63 | 18.66 | 183,731 | -0.01(-0.06%) |
Mar 27, 2003 | 18.84 | 18.84 | 18.60 | 18.67 | 912,461 | -0.38(-2.01%) |
Mar 26, 2003 | 18.87 | 19.11 | 18.71 | 19.05 | 1,256,644 | +0.30(+1.59%) |
Mar 25, 2003 | 18.69 | 18.84 | 18.64 | 18.75 | 449,698 | +0.07(+0.35%) |
Mar 24, 2003 | 18.96 | 18.96 | 18.27 | 18.69 | 489,225 | -0.33(-1.73%) |
Mar 21, 2003 | 18.75 | 19.02 | 18.66 | 19.02 | 309,513 | +0.40(+2.15%) |
Mar 20, 2003 | 18.28 | 18.70 | 18.03 | 18.62 | 334,971 | +0.34(+1.86%) |
Mar 19, 2003 | 18.08 | 18.34 | 17.99 | 18.28 | 143,367 | +0.20(+1.09%) |
Mar 18, 2003 | 17.91 | 18.16 | 17.91 | 18.08 | 620,366 | +0.13(+0.70%) |
Mar 17, 2003 | 17.57 | 17.97 | 17.46 | 17.95 | 395,935 | +0.39(+2.21%) |
Mar 14, 2003 | 17.66 | 17.66 | 17.40 | 17.57 | 433,452 | +0.04(+0.24%) |
Mar 13, 2003 | 17.46 | 17.57 | 17.35 | 17.52 | 343,847 | +0.09(+0.51%) |
Mar 12, 2003 | 17.42 | 17.49 | 17.18 | 17.43 | 748,158 | +0.09(+0.52%) |
Mar 11, 2003 | 17.48 | 17.58 | 17.21 | 17.34 | 168,155 | -0.01(-0.03%) |
Mar 10, 2003 | 17.69 | 17.79 | 17.23 | 17.35 | 314,370 | -0.29(-1.62%) |
Mar 07, 2003 | 17.62 | 17.68 | 17.56 | 17.64 | 261,780 | -0.01(-0.03%) |
Mar 06, 2003 | 17.91 | 17.91 | 17.63 | 17.64 | 176,697 | -0.24(-1.37%) |
Mar 05, 2003 | 17.54 | 17.89 | 17.54 | 17.89 | 489,392 | +0.21(+1.22%) |
Mar 04, 2003 | 17.82 | 17.82 | 17.65 | 17.67 | 1,300,358 | -0.09(-0.50%) |