Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.63 | 20.09 | 19.47 | 19.85 | 446,071 | +0.15(+0.78%) |
May 29, 2003 | 19.71 | 20.07 | 19.52 | 19.70 | 487,563 | -0.20(-1.01%) |
May 28, 2003 | 19.71 | 20.09 | 19.53 | 19.90 | 533,236 | +0.10(+0.48%) |
May 27, 2003 | 19.35 | 19.92 | 19.14 | 19.81 | 594,900 | +0.54(+2.78%) |
May 23, 2003 | 19.61 | 19.61 | 19.23 | 19.27 | 416,284 | -0.25(-1.27%) |
May 22, 2003 | 19.48 | 19.71 | 19.09 | 19.52 | 1,383,154 | +0.69(+3.66%) |
May 21, 2003 | 19.72 | 19.79 | 18.71 | 18.83 | 2,005,960 | -0.94(-4.74%) |
May 20, 2003 | 19.97 | 20.09 | 19.65 | 19.77 | 436,664 | -0.08(-0.39%) |
May 19, 2003 | 20.61 | 20.65 | 19.60 | 19.84 | 485,264 | -0.75(-3.62%) |
May 16, 2003 | 20.57 | 20.71 | 20.33 | 20.59 | 363,294 | +0.55(+2.72%) |
May 15, 2003 | 20.17 | 20.32 | 19.95 | 20.04 | 145,067 | -0.01(-0.05%) |
May 14, 2003 | 20.10 | 20.24 | 19.93 | 20.05 | 473,244 | +0.33(+1.65%) |
May 13, 2003 | 19.88 | 19.95 | 19.60 | 19.73 | 705,791 | -0.22(-1.10%) |
May 12, 2003 | 19.86 | 20.25 | 19.61 | 19.95 | 437,500 | +0.10(+0.48%) |
May 09, 2003 | 19.71 | 20.09 | 19.64 | 19.85 | 351,693 | -0.17(-0.86%) |
May 08, 2003 | 19.79 | 20.09 | 19.66 | 20.03 | 855,561 | -0.21(-1.02%) |
May 07, 2003 | 20.44 | 20.62 | 20.15 | 20.23 | 757,839 | -0.87(-4.10%) |
May 06, 2003 | 20.89 | 21.58 | 20.81 | 21.10 | 816,995 | -0.40(-1.87%) |
May 05, 2003 | 21.25 | 21.53 | 21.11 | 21.50 | 290,656 | +0.27(+1.27%) |
May 02, 2003 | 20.82 | 21.51 | 20.63 | 21.23 | 1,031,251 | +0.28(+1.32%) |
May 01, 2003 | 20.28 | 21.04 | 19.81 | 20.95 | 2,752,304 | +1.87(+9.77%) |
Apr 30, 2003 | 18.56 | 19.14 | 18.47 | 19.09 | 660,640 | +0.61(+3.31%) |
Apr 29, 2003 | 18.32 | 18.66 | 18.27 | 18.48 | 907,087 | +0.24(+1.31%) |
Apr 28, 2003 | 17.60 | 18.63 | 17.46 | 18.24 | 5,583,517 | -1.09(-5.64%) |
Apr 25, 2003 | 19.18 | 19.53 | 19.14 | 19.33 | 582,463 | -0.11(-0.54%) |
Apr 24, 2003 | 19.06 | 19.89 | 19.01 | 19.43 | 940,428 | +0.81(+4.37%) |
Apr 23, 2003 | 18.49 | 18.66 | 18.41 | 18.62 | 648,830 | -0.13(-0.71%) |
Apr 22, 2003 | 18.85 | 18.90 | 18.68 | 18.75 | 696,176 | +0.13(+0.72%) |
Apr 21, 2003 | 18.69 | 18.79 | 18.55 | 18.62 | 377,927 | -0.17(-0.92%) |
Apr 17, 2003 | 18.80 | 18.87 | 18.39 | 18.79 | 581,313 | +0.23(+1.24%) |
Apr 16, 2003 | 18.89 | 18.99 | 18.49 | 18.56 | 581,313 | -0.04(-0.21%) |
Apr 15, 2003 | 18.66 | 18.72 | 18.56 | 18.60 | 278,637 | -0.10(-0.56%) |
Apr 14, 2003 | 18.68 | 18.71 | 18.59 | 18.71 | 590,302 | +0.05(+0.26%) |
Apr 11, 2003 | 18.57 | 18.66 | 18.33 | 18.66 | 521,322 | +0.19(+1.04%) |
Apr 10, 2003 | 18.69 | 18.75 | 18.21 | 18.47 | 853,471 | -0.03(-0.16%) |
Apr 09, 2003 | 18.75 | 18.90 | 18.43 | 18.49 | 373,119 | -0.04(-0.20%) |
Apr 08, 2003 | 18.56 | 18.71 | 18.32 | 18.53 | 286,371 | +0.07(+0.36%) |
Apr 07, 2003 | 19.10 | 19.15 | 18.41 | 18.47 | 702,133 | -0.03(-0.16%) |
Apr 04, 2003 | 18.74 | 18.74 | 18.37 | 18.49 | 818,040 | +0.07(+0.37%) |
Apr 03, 2003 | 18.59 | 18.80 | 18.34 | 18.43 | 746,238 | +0.31(+1.68%) |
Apr 02, 2003 | 18.03 | 18.34 | 17.85 | 18.12 | 466,869 | +0.44(+2.49%) |
Apr 01, 2003 | 17.75 | 17.94 | 17.42 | 17.68 | 576,506 | -0.05(-0.27%) |
Mar 31, 2003 | 17.97 | 17.97 | 17.56 | 17.73 | 474,648 | -0.30(-1.65%) |
Mar 28, 2003 | 17.81 | 18.23 | 17.67 | 18.03 | 841,919 | +0.48(+2.73%) |
Mar 27, 2003 | 17.76 | 17.92 | 17.46 | 17.55 | 645,538 | -0.31(-1.72%) |
Mar 26, 2003 | 17.84 | 18.26 | 17.80 | 17.85 | 913,724 | -0.43(-2.35%) |
Mar 25, 2003 | 17.22 | 18.37 | 17.17 | 18.28 | 1,047,924 | +0.97(+5.58%) |
Mar 24, 2003 | 17.25 | 17.51 | 17.22 | 17.32 | 402,336 | -0.09(-0.49%) |
Mar 21, 2003 | 17.51 | 17.54 | 17.00 | 17.40 | 346,908 | +0.35(+2.07%) |
Mar 20, 2003 | 17.03 | 17.12 | 16.79 | 17.05 | 680,868 | -0.02(-0.11%) |
Mar 19, 2003 | 17.48 | 17.57 | 17.03 | 17.07 | 504,479 | -0.34(-1.98%) |
Mar 18, 2003 | 16.52 | 17.54 | 16.33 | 17.41 | 1,267,977 | +1.20(+7.37%) |
Mar 17, 2003 | 15.99 | 16.48 | 15.75 | 16.22 | 811,828 | +0.33(+2.11%) |
Mar 14, 2003 | 16.14 | 16.43 | 15.85 | 15.88 | 481,271 | -0.19(-1.19%) |
Mar 13, 2003 | 15.84 | 16.14 | 15.78 | 16.07 | 1,052,886 | +0.43(+2.75%) |
Mar 12, 2003 | 15.55 | 15.70 | 15.24 | 15.64 | 1,372,145 | +0.05(+0.31%) |
Mar 11, 2003 | 15.52 | 15.79 | 15.33 | 15.60 | 376,359 | +0.00(+0.00%) |
Mar 10, 2003 | 15.84 | 15.84 | 15.52 | 15.60 | 527,383 | -0.37(-2.34%) |
Mar 07, 2003 | 15.67 | 16.07 | 15.53 | 15.97 | 872,075 | -0.09(-0.54%) |
Mar 06, 2003 | 15.79 | 16.27 | 15.74 | 16.06 | 690,741 | -0.31(-1.87%) |
Mar 05, 2003 | 16.21 | 16.65 | 16.06 | 16.36 | 1,772,369 | +0.74(+4.72%) |
Mar 04, 2003 | 15.61 | 15.64 | 15.39 | 15.62 | 353,470 | +0.05(+0.31%) |