Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.24 | 18.56 | 18.13 | 18.51 | 499,317 | +0.37(+2.06%) |
May 29, 2003 | 18.27 | 18.50 | 18.08 | 18.14 | 380,964 | -0.14(-0.74%) |
May 28, 2003 | 18.22 | 18.58 | 18.22 | 18.27 | 571,447 | -0.08(-0.44%) |
May 27, 2003 | 18.04 | 18.36 | 17.81 | 18.36 | 444,557 | +0.31(+1.73%) |
May 23, 2003 | 17.98 | 18.07 | 17.93 | 18.04 | 438,374 | +0.00(+0.00%) |
May 22, 2003 | 17.56 | 18.13 | 17.53 | 18.04 | 888,378 | +0.52(+2.99%) |
May 21, 2003 | 17.59 | 17.68 | 17.40 | 17.52 | 466,343 | -0.07(-0.42%) |
May 20, 2003 | 17.57 | 17.66 | 17.48 | 17.59 | 798,289 | -0.01(-0.08%) |
May 19, 2003 | 17.59 | 17.68 | 17.49 | 17.61 | 535,087 | -0.07(-0.42%) |
May 16, 2003 | 17.56 | 17.90 | 17.47 | 17.68 | 1,328,666 | +0.10(+0.58%) |
May 15, 2003 | 17.39 | 17.58 | 17.29 | 17.58 | 589,259 | +0.29(+1.69%) |
May 14, 2003 | 17.22 | 17.32 | 17.19 | 17.29 | 339,747 | +0.12(+0.71%) |
May 13, 2003 | 17.29 | 17.32 | 17.09 | 17.17 | 598,238 | -0.19(-1.10%) |
May 12, 2003 | 17.15 | 17.44 | 17.15 | 17.36 | 784,010 | +0.26(+1.55%) |
May 09, 2003 | 17.00 | 17.15 | 16.92 | 17.09 | 743,529 | +0.11(+0.64%) |
May 08, 2003 | 16.95 | 17.02 | 16.88 | 16.98 | 763,696 | -0.07(-0.40%) |
May 07, 2003 | 16.94 | 17.11 | 16.83 | 17.05 | 1,091,078 | +0.12(+0.68%) |
May 06, 2003 | 16.83 | 16.98 | 16.54 | 16.94 | 1,153,198 | +0.16(+0.93%) |
May 05, 2003 | 17.02 | 17.24 | 16.76 | 16.78 | 687,297 | -0.20(-1.20%) |
May 02, 2003 | 16.71 | 17.06 | 16.71 | 16.98 | 591,025 | +0.01(+0.04%) |
Apr 30, 2003 | 16.99 | 17.27 | 16.93 | 16.98 | 887,200 | -0.08(-0.48%) |
Apr 29, 2003 | 17.06 | 17.25 | 17.00 | 17.06 | 753,833 | +0.01(+0.04%) |
Apr 28, 2003 | 16.99 | 17.22 | 16.98 | 17.05 | 841,861 | +0.06(+0.36%) |
Apr 25, 2003 | 16.36 | 16.99 | 16.32 | 16.99 | 2,128,133 | +0.63(+3.86%) |
Apr 24, 2003 | 17.80 | 17.80 | 15.86 | 16.36 | 8,642,073 | -1.85(-10.15%) |
Apr 23, 2003 | 18.04 | 18.21 | 17.83 | 18.21 | 660,211 | +0.26(+1.44%) |
Apr 22, 2003 | 17.68 | 18.10 | 17.63 | 17.95 | 1,412,278 | +0.24(+1.38%) |
Apr 21, 2003 | 18.08 | 18.08 | 17.68 | 17.70 | 679,200 | -0.27(-1.51%) |
Apr 17, 2003 | 17.87 | 18.18 | 17.87 | 17.98 | 502,555 | +0.10(+0.57%) |
Apr 16, 2003 | 17.87 | 18.08 | 17.83 | 17.87 | 611,045 | +0.11(+0.61%) |
Apr 15, 2003 | 17.84 | 17.91 | 17.70 | 17.76 | 465,460 | -0.07(-0.42%) |
Apr 14, 2003 | 17.56 | 17.92 | 17.56 | 17.84 | 432,633 | +0.29(+1.66%) |
Apr 11, 2003 | 17.46 | 17.66 | 17.31 | 17.55 | 383,614 | +0.22(+1.29%) |
Apr 10, 2003 | 17.32 | 17.32 | 17.17 | 17.32 | 191,365 | +0.00(+0.00%) |
Apr 09, 2003 | 17.54 | 17.54 | 17.17 | 17.32 | 269,089 | -0.12(-0.66%) |
Apr 08, 2003 | 17.45 | 17.63 | 17.32 | 17.44 | 442,201 | +0.03(+0.16%) |
Apr 07, 2003 | 17.74 | 18.00 | 17.15 | 17.41 | 414,380 | -0.16(-0.89%) |
Apr 04, 2003 | 17.21 | 17.66 | 17.21 | 17.57 | 412,466 | +0.29(+1.69%) |
Apr 03, 2003 | 17.49 | 17.49 | 17.23 | 17.28 | 428,953 | -0.08(-0.47%) |
Apr 02, 2003 | 16.88 | 17.36 | 16.88 | 17.36 | 410,994 | +0.61(+3.65%) |
Apr 01, 2003 | 16.75 | 16.98 | 16.64 | 16.75 | 748,092 | +0.07(+0.41%) |
Mar 31, 2003 | 16.58 | 16.81 | 16.54 | 16.68 | 512,859 | -0.22(-1.29%) |
Mar 28, 2003 | 16.81 | 16.97 | 16.66 | 16.89 | 295,880 | +0.03(+0.16%) |
Mar 27, 2003 | 16.78 | 16.87 | 16.64 | 16.87 | 516,245 | -0.12(-0.68%) |
Mar 26, 2003 | 17.12 | 17.12 | 16.92 | 16.98 | 408,344 | -0.17(-0.99%) |
Mar 25, 2003 | 16.98 | 17.19 | 16.75 | 17.15 | 666,099 | +0.18(+1.04%) |
Mar 24, 2003 | 17.15 | 17.32 | 16.74 | 16.98 | 1,214,141 | -1.05(-5.80%) |
Mar 21, 2003 | 17.87 | 18.07 | 17.68 | 18.02 | 405,548 | +0.36(+2.04%) |
Mar 20, 2003 | 17.34 | 17.66 | 17.12 | 17.66 | 620,024 | +0.33(+1.88%) |
Mar 19, 2003 | 17.00 | 17.36 | 16.98 | 17.34 | 364,477 | +0.34(+2.00%) |
Mar 18, 2003 | 16.98 | 17.02 | 16.85 | 17.00 | 460,896 | +0.04(+0.24%) |
Mar 17, 2003 | 16.47 | 17.05 | 16.41 | 16.96 | 371,691 | +0.38(+2.29%) |
Mar 14, 2003 | 16.51 | 16.66 | 16.36 | 16.58 | 499,022 | +0.08(+0.49%) |
Mar 13, 2003 | 16.24 | 16.51 | 16.10 | 16.49 | 1,236,663 | +0.38(+2.36%) |
Mar 12, 2003 | 16.39 | 16.39 | 16.09 | 16.11 | 1,693,144 | -0.29(-1.78%) |
Mar 11, 2003 | 16.44 | 16.55 | 16.37 | 16.41 | 1,330,874 | -0.03(-0.21%) |
Mar 10, 2003 | 16.44 | 16.47 | 16.36 | 16.44 | 501,230 | -0.09(-0.53%) |
Mar 07, 2003 | 16.51 | 16.58 | 16.41 | 16.53 | 262,023 | -0.01(-0.08%) |
Mar 06, 2003 | 16.58 | 16.58 | 16.39 | 16.54 | 767,229 | -0.09(-0.53%) |
Mar 05, 2003 | 16.51 | 16.65 | 16.41 | 16.63 | 383,025 | +0.12(+0.70%) |
Mar 04, 2003 | 16.68 | 16.68 | 16.39 | 16.51 | 506,677 | -0.18(-1.10%) |