Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.65 | 20.72 | 20.33 | 20.40 | 1,373,600 | +0.27(+1.34%) |
May 29, 2003 | 20.34 | 20.50 | 20.00 | 20.13 | 149,300 | -0.03(-0.15%) |
May 28, 2003 | 19.85 | 20.25 | 19.75 | 20.16 | 156,100 | +0.28(+1.41%) |
May 27, 2003 | 19.30 | 19.91 | 19.13 | 19.88 | 317,700 | -0.10(-0.50%) |
May 23, 2003 | 19.95 | 20.08 | 19.67 | 19.98 | 82,500 | -0.17(-0.84%) |
May 22, 2003 | 19.81 | 20.28 | 19.66 | 20.15 | 134,700 | +0.27(+1.36%) |
May 21, 2003 | 19.67 | 19.90 | 19.27 | 19.88 | 133,000 | -0.17(-0.85%) |
May 20, 2003 | 20.00 | 20.28 | 19.68 | 20.05 | 181,900 | -0.03(-0.15%) |
May 19, 2003 | 20.49 | 20.54 | 19.85 | 20.08 | 280,500 | -1.22(-5.73%) |
May 16, 2003 | 21.00 | 21.30 | 20.88 | 21.30 | 205,700 | +0.37(+1.77%) |
May 15, 2003 | 20.65 | 20.94 | 20.57 | 20.93 | 139,200 | +0.73(+3.61%) |
May 14, 2003 | 20.00 | 20.38 | 19.79 | 20.20 | 379,200 | +0.87(+4.50%) |
May 13, 2003 | 19.33 | 19.41 | 19.03 | 19.33 | 229,700 | -0.51(-2.57%) |
May 12, 2003 | 19.41 | 19.92 | 19.28 | 19.84 | 124,400 | +0.36(+1.85%) |
May 09, 2003 | 19.37 | 19.60 | 19.12 | 19.48 | 172,000 | -0.07(-0.36%) |
May 08, 2003 | 19.23 | 19.65 | 19.05 | 19.55 | 185,500 | -0.24(-1.21%) |
May 07, 2003 | 19.51 | 19.84 | 19.43 | 19.79 | 375,900 | +1.10(+5.89%) |
May 06, 2003 | 18.39 | 18.76 | 18.39 | 18.69 | 130,700 | +0.39(+2.13%) |
May 05, 2003 | 18.30 | 18.50 | 18.01 | 18.30 | 166,500 | -0.10(-0.54%) |
May 02, 2003 | 18.00 | 18.40 | 17.90 | 18.40 | 202,900 | -0.02(-0.11%) |
May 01, 2003 | 18.30 | 18.64 | 18.00 | 18.42 | 225,400 | +0.17(+0.93%) |
Apr 30, 2003 | 18.20 | 18.40 | 18.14 | 18.25 | 168,100 | +0.51(+2.87%) |
Apr 29, 2003 | 18.07 | 18.10 | 17.55 | 17.74 | 194,400 | -0.36(-1.99%) |
Apr 28, 2003 | 17.62 | 18.20 | 17.62 | 18.10 | 326,000 | +0.60(+3.43%) |
Apr 25, 2003 | 17.98 | 17.98 | 17.35 | 17.50 | 212,800 | +0.25(+1.45%) |
Apr 24, 2003 | 17.31 | 17.50 | 17.25 | 17.25 | 177,300 | -0.46(-2.60%) |
Apr 23, 2003 | 17.57 | 17.80 | 17.25 | 17.71 | 415,400 | -0.65(-3.54%) |
Apr 22, 2003 | 17.63 | 18.70 | 17.53 | 18.36 | 470,000 | +0.04(+0.22%) |
Apr 21, 2003 | 18.03 | 18.37 | 17.96 | 18.32 | 173,000 | +0.29(+1.61%) |
Apr 17, 2003 | 17.49 | 18.03 | 17.41 | 18.03 | 220,700 | +0.88(+5.13%) |
Apr 16, 2003 | 17.66 | 17.66 | 17.00 | 17.15 | 223,900 | -0.57(-3.22%) |
Apr 15, 2003 | 17.42 | 17.80 | 17.30 | 17.72 | 207,500 | +0.34(+1.96%) |
Apr 14, 2003 | 17.04 | 17.48 | 17.00 | 17.38 | 222,500 | +0.83(+5.02%) |
Apr 11, 2003 | 16.82 | 16.92 | 16.36 | 16.55 | 227,300 | +0.21(+1.29%) |
Apr 10, 2003 | 16.40 | 16.47 | 16.01 | 16.34 | 160,600 | +0.38(+2.38%) |
Apr 09, 2003 | 16.21 | 16.49 | 15.81 | 15.96 | 412,800 | +0.27(+1.72%) |
Apr 08, 2003 | 15.69 | 15.80 | 15.52 | 15.69 | 366,200 | +0.36(+2.35%) |
Apr 07, 2003 | 15.75 | 15.81 | 15.26 | 15.33 | 312,900 | +0.29(+1.93%) |
Apr 04, 2003 | 15.15 | 15.15 | 14.80 | 15.04 | 518,400 | +0.09(+0.60%) |
Apr 03, 2003 | 14.55 | 15.16 | 14.21 | 14.95 | 593,700 | +0.57(+3.96%) |
Apr 02, 2003 | 14.28 | 14.55 | 14.13 | 14.38 | 174,200 | +0.78(+5.74%) |
Apr 01, 2003 | 13.45 | 13.80 | 13.25 | 13.60 | 422,500 | -0.05(-0.37%) |
Mar 31, 2003 | 13.80 | 13.84 | 13.49 | 13.65 | 146,600 | -0.35(-2.50%) |
Mar 28, 2003 | 14.00 | 14.24 | 13.90 | 14.00 | 159,900 | +0.10(+0.72%) |
Mar 27, 2003 | 13.77 | 14.15 | 13.60 | 13.90 | 1,017,000 | -0.40(-2.80%) |
Mar 26, 2003 | 14.43 | 14.43 | 14.13 | 14.30 | 204,900 | +0.16(+1.13%) |
Mar 25, 2003 | 14.07 | 14.24 | 13.79 | 14.14 | 127,800 | +0.17(+1.22%) |
Mar 24, 2003 | 14.25 | 14.49 | 13.90 | 13.97 | 281,200 | -0.97(-6.49%) |
Mar 21, 2003 | 14.74 | 14.99 | 14.59 | 14.94 | 210,400 | +0.54(+3.75%) |
Mar 20, 2003 | 14.22 | 14.50 | 14.03 | 14.40 | 202,200 | +0.19(+1.34%) |
Mar 19, 2003 | 14.40 | 14.60 | 13.86 | 14.21 | 810,400 | -1.19(-7.73%) |
Mar 18, 2003 | 12.05 | 15.57 | 11.50 | 15.40 | 2,835,500 | +4.16(+37.01%) |
Mar 17, 2003 | 10.85 | 11.25 | 10.80 | 11.24 | 422,400 | -0.08(-0.71%) |
Mar 14, 2003 | 11.06 | 11.49 | 10.90 | 11.32 | 641,900 | -0.45(-3.82%) |
Mar 13, 2003 | 11.64 | 11.84 | 11.08 | 11.77 | 431,000 | -0.19(-1.59%) |
Mar 12, 2003 | 12.28 | 12.31 | 11.26 | 11.96 | 465,500 | -0.58(-4.63%) |
Mar 11, 2003 | 12.60 | 12.79 | 12.25 | 12.54 | 185,500 | -0.38(-2.94%) |
Mar 10, 2003 | 13.26 | 13.26 | 12.75 | 12.92 | 201,900 | -0.34(-2.56%) |
Mar 07, 2003 | 13.38 | 13.50 | 13.16 | 13.26 | 228,800 | +0.02(+0.15%) |
Mar 06, 2003 | 13.55 | 13.68 | 13.20 | 13.24 | 206,700 | +0.05(+0.38%) |
Mar 05, 2003 | 13.18 | 13.48 | 13.06 | 13.19 | 231,200 | -0.15(-1.12%) |
Mar 04, 2003 | 13.58 | 13.61 | 13.30 | 13.34 | 189,300 | +0.04(+0.30%) |