Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.42 | 20.87 | 20.42 | 20.83 | 92,583 | +0.51(+2.49%) |
May 29, 2003 | 19.90 | 20.39 | 19.90 | 20.32 | 94,193 | +0.40(+2.02%) |
May 28, 2003 | 19.79 | 20.09 | 19.76 | 19.92 | 57,428 | +0.32(+1.64%) |
May 27, 2003 | 19.38 | 20.05 | 19.34 | 19.60 | 108,148 | +0.19(+0.96%) |
May 23, 2003 | 19.12 | 19.42 | 19.07 | 19.41 | 53,537 | +0.37(+1.96%) |
May 22, 2003 | 19.15 | 19.18 | 18.86 | 19.04 | 59,307 | -0.16(-0.82%) |
May 21, 2003 | 18.96 | 19.42 | 18.92 | 19.20 | 50,317 | +0.20(+1.06%) |
May 20, 2003 | 19.38 | 19.43 | 18.93 | 19.00 | 125,054 | -0.38(-1.96%) |
May 19, 2003 | 19.60 | 19.67 | 18.97 | 19.38 | 162,356 | +0.00(+0.00%) |
May 16, 2003 | 20.46 | 20.47 | 19.38 | 19.38 | 178,055 | -1.13(-5.49%) |
May 15, 2003 | 20.09 | 20.68 | 19.97 | 20.50 | 267,955 | +0.53(+2.65%) |
May 14, 2003 | 19.85 | 19.97 | 19.79 | 19.97 | 208,514 | +0.04(+0.22%) |
May 13, 2003 | 19.91 | 20.12 | 19.85 | 19.93 | 112,710 | +0.00(+0.00%) |
May 12, 2003 | 19.75 | 20.19 | 19.50 | 19.93 | 248,365 | +0.13(+0.68%) |
May 09, 2003 | 19.30 | 19.95 | 19.19 | 19.79 | 125,725 | +0.48(+2.51%) |
May 08, 2003 | 19.56 | 19.57 | 19.29 | 19.31 | 84,264 | -0.25(-1.26%) |
May 07, 2003 | 19.38 | 19.56 | 19.27 | 19.56 | 101,573 | +0.18(+0.92%) |
May 06, 2003 | 19.37 | 19.38 | 19.19 | 19.38 | 111,100 | +0.03(+0.15%) |
May 05, 2003 | 19.75 | 19.75 | 19.12 | 19.35 | 180,739 | -0.48(-2.41%) |
May 02, 2003 | 20.05 | 20.24 | 19.81 | 19.82 | 142,498 | -0.20(-1.00%) |
May 01, 2003 | 19.97 | 20.11 | 19.94 | 20.03 | 134,715 | +0.14(+0.71%) |
Apr 30, 2003 | 20.05 | 20.11 | 19.84 | 19.88 | 156,050 | -0.13(-0.63%) |
Apr 29, 2003 | 20.09 | 20.25 | 20.01 | 20.01 | 172,017 | -0.11(-0.56%) |
Apr 28, 2003 | 20.20 | 20.27 | 20.01 | 20.12 | 117,272 | +0.32(+1.62%) |
Apr 25, 2003 | 21.37 | 21.37 | 19.68 | 19.80 | 331,153 | -1.57(-7.36%) |
Apr 24, 2003 | 21.17 | 21.57 | 21.04 | 21.37 | 100,634 | +0.25(+1.20%) |
Apr 23, 2003 | 20.86 | 21.22 | 20.85 | 21.12 | 173,895 | +0.29(+1.40%) |
Apr 22, 2003 | 20.72 | 20.86 | 20.64 | 20.83 | 170,138 | +0.13(+0.61%) |
Apr 21, 2003 | 20.61 | 20.98 | 20.58 | 20.70 | 171,883 | +0.16(+0.80%) |
Apr 17, 2003 | 20.42 | 20.57 | 20.31 | 20.54 | 99,292 | +0.31(+1.51%) |
Apr 16, 2003 | 20.23 | 20.30 | 19.65 | 20.23 | 161,417 | +0.15(+0.74%) |
Apr 15, 2003 | 20.26 | 20.53 | 20.02 | 20.09 | 176,177 | -0.17(-0.85%) |
Apr 14, 2003 | 19.60 | 20.41 | 19.58 | 20.26 | 183,422 | +0.77(+3.94%) |
Apr 11, 2003 | 19.34 | 19.75 | 19.34 | 19.49 | 76,616 | +0.11(+0.58%) |
Apr 10, 2003 | 19.51 | 19.82 | 19.38 | 19.38 | 54,610 | -0.13(-0.69%) |
Apr 09, 2003 | 19.97 | 20.12 | 19.48 | 19.51 | 56,891 | -0.31(-1.58%) |
Apr 08, 2003 | 19.38 | 19.90 | 19.12 | 19.82 | 105,867 | +0.60(+3.10%) |
Apr 07, 2003 | 19.82 | 20.20 | 19.20 | 19.23 | 88,155 | -0.15(-0.77%) |
Apr 04, 2003 | 19.86 | 20.12 | 18.97 | 19.38 | 171,346 | -0.51(-2.59%) |
Apr 03, 2003 | 19.71 | 20.26 | 19.21 | 19.89 | 217,906 | +0.36(+1.83%) |
Apr 02, 2003 | 18.00 | 19.53 | 17.97 | 19.53 | 298,145 | +1.71(+9.57%) |
Apr 01, 2003 | 17.32 | 17.83 | 17.31 | 17.83 | 118,614 | +0.53(+3.06%) |
Mar 31, 2003 | 17.07 | 17.32 | 16.95 | 17.30 | 151,622 | +0.21(+1.22%) |
Mar 28, 2003 | 17.07 | 17.18 | 16.95 | 17.09 | 63,332 | +0.06(+0.35%) |
Mar 27, 2003 | 16.91 | 17.11 | 16.87 | 17.03 | 87,887 | +0.16(+0.93%) |
Mar 26, 2003 | 16.95 | 17.14 | 16.87 | 16.87 | 94,596 | +0.01(+0.04%) |
Mar 25, 2003 | 16.79 | 16.98 | 16.78 | 16.87 | 108,550 | +0.10(+0.58%) |
Mar 24, 2003 | 17.03 | 17.04 | 16.77 | 16.77 | 57,696 | -0.25(-1.49%) |
Mar 21, 2003 | 16.91 | 17.04 | 16.77 | 17.02 | 87,753 | +0.11(+0.66%) |
Mar 20, 2003 | 16.88 | 16.95 | 16.77 | 16.91 | 70,443 | -0.02(-0.09%) |
Mar 19, 2003 | 16.73 | 16.93 | 16.55 | 16.93 | 73,127 | +0.13(+0.75%) |
Mar 18, 2003 | 17.17 | 17.17 | 16.77 | 16.80 | 160,612 | -0.37(-2.13%) |
Mar 17, 2003 | 16.81 | 17.16 | 16.81 | 17.16 | 105,062 | +0.31(+1.86%) |
Mar 14, 2003 | 16.84 | 17.07 | 16.84 | 16.85 | 66,955 | +0.04(+0.27%) |
Mar 13, 2003 | 16.62 | 16.88 | 16.62 | 16.81 | 37,435 | +0.25(+1.53%) |
Mar 12, 2003 | 16.69 | 16.79 | 16.51 | 16.55 | 111,502 | -0.22(-1.29%) |
Mar 11, 2003 | 16.95 | 17.03 | 16.77 | 16.77 | 106,269 | -0.22(-1.32%) |
Mar 10, 2003 | 17.17 | 17.17 | 16.99 | 16.99 | 113,112 | -0.15(-0.87%) |
Mar 07, 2003 | 17.03 | 17.17 | 16.93 | 17.14 | 59,172 | +0.06(+0.35%) |
Mar 06, 2003 | 17.10 | 17.13 | 16.99 | 17.08 | 30,324 | -0.04(-0.26%) |
Mar 05, 2003 | 17.25 | 17.26 | 16.77 | 17.13 | 60,380 | -0.03(-0.17%) |
Mar 04, 2003 | 17.10 | 17.29 | 16.98 | 17.16 | 49,512 | -0.01(-0.09%) |