Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.57 | 18.77 | 18.32 | 18.71 | 262,000 | +0.15(+0.81%) |
May 29, 2003 | 18.60 | 18.88 | 18.42 | 18.56 | 301,900 | +0.04(+0.19%) |
May 28, 2003 | 18.63 | 18.63 | 18.39 | 18.52 | 284,700 | -0.11(-0.56%) |
May 27, 2003 | 18.35 | 18.63 | 18.03 | 18.63 | 338,500 | +0.34(+1.88%) |
May 23, 2003 | 18.52 | 18.53 | 18.17 | 18.29 | 406,600 | -0.27(-1.45%) |
May 22, 2003 | 18.13 | 18.76 | 18.00 | 18.55 | 811,800 | +0.46(+2.57%) |
May 21, 2003 | 17.65 | 18.23 | 17.65 | 18.09 | 737,100 | +0.42(+2.38%) |
May 20, 2003 | 17.62 | 17.68 | 17.40 | 17.67 | 365,400 | +0.12(+0.66%) |
May 19, 2003 | 17.93 | 18.01 | 17.34 | 17.55 | 945,900 | -0.40(-2.23%) |
May 16, 2003 | 17.84 | 18.20 | 17.75 | 17.95 | 427,400 | +0.10(+0.59%) |
May 15, 2003 | 17.87 | 18.00 | 17.73 | 17.85 | 574,400 | +0.05(+0.28%) |
May 14, 2003 | 18.02 | 18.02 | 17.77 | 17.80 | 678,800 | -0.25(-1.41%) |
May 13, 2003 | 18.41 | 18.41 | 17.96 | 18.05 | 1,013,200 | -0.36(-1.95%) |
May 12, 2003 | 18.25 | 18.49 | 18.09 | 18.41 | 720,200 | +0.13(+0.74%) |
May 09, 2003 | 17.90 | 18.38 | 17.82 | 18.28 | 556,500 | +0.35(+1.93%) |
May 08, 2003 | 18.05 | 18.11 | 17.80 | 17.93 | 337,000 | -0.26(-1.43%) |
May 07, 2003 | 18.31 | 18.31 | 18.06 | 18.20 | 336,400 | -0.18(-1.01%) |
May 06, 2003 | 18.25 | 18.48 | 18.15 | 18.38 | 492,700 | +0.11(+0.63%) |
May 05, 2003 | 18.41 | 18.41 | 17.98 | 18.27 | 456,900 | -0.09(-0.46%) |
May 02, 2003 | 18.44 | 18.50 | 18.20 | 18.35 | 511,700 | -0.02(-0.14%) |
May 01, 2003 | 18.60 | 18.60 | 18.11 | 18.38 | 662,800 | -0.30(-1.61%) |
Apr 30, 2003 | 18.34 | 18.84 | 18.14 | 18.68 | 511,200 | +0.33(+1.80%) |
Apr 29, 2003 | 18.10 | 18.56 | 18.10 | 18.34 | 303,400 | -0.14(-0.73%) |
Apr 28, 2003 | 18.25 | 18.61 | 18.19 | 18.48 | 563,300 | +0.27(+1.45%) |
Apr 25, 2003 | 18.00 | 18.38 | 17.70 | 18.21 | 637,200 | +0.02(+0.11%) |
Apr 24, 2003 | 18.30 | 18.45 | 17.93 | 18.20 | 585,400 | -0.30(-1.65%) |
Apr 23, 2003 | 17.52 | 18.57 | 17.25 | 18.50 | 1,715,900 | +1.36(+7.93%) |
Apr 22, 2003 | 16.57 | 17.16 | 16.52 | 17.14 | 669,800 | +0.64(+3.85%) |
Apr 21, 2003 | 16.45 | 16.62 | 16.35 | 16.50 | 464,400 | +0.02(+0.09%) |
Apr 17, 2003 | 16.80 | 16.85 | 16.18 | 16.49 | 1,387,700 | -0.41(-2.40%) |
Apr 16, 2003 | 17.57 | 17.58 | 16.84 | 16.89 | 586,400 | -0.59(-3.35%) |
Apr 15, 2003 | 17.48 | 17.55 | 17.09 | 17.48 | 490,300 | +0.04(+0.20%) |
Apr 14, 2003 | 17.52 | 17.55 | 17.25 | 17.45 | 497,200 | -0.06(-0.34%) |
Apr 11, 2003 | 17.84 | 17.96 | 17.44 | 17.50 | 298,000 | -0.28(-1.57%) |
Apr 10, 2003 | 17.52 | 17.84 | 17.47 | 17.79 | 297,200 | +0.18(+0.99%) |
Apr 09, 2003 | 17.62 | 17.93 | 17.48 | 17.61 | 294,000 | -0.07(-0.42%) |
Apr 08, 2003 | 17.38 | 17.80 | 17.38 | 17.68 | 276,900 | +0.30(+1.73%) |
Apr 07, 2003 | 17.36 | 18.07 | 17.36 | 17.39 | 417,000 | +0.05(+0.26%) |
Apr 04, 2003 | 17.50 | 17.65 | 17.20 | 17.34 | 549,100 | -0.10(-0.57%) |
Apr 03, 2003 | 17.60 | 17.77 | 17.36 | 17.44 | 342,400 | -0.19(-1.08%) |
Apr 02, 2003 | 17.40 | 17.69 | 17.38 | 17.63 | 429,000 | +0.29(+1.70%) |
Apr 01, 2003 | 16.98 | 17.60 | 16.98 | 17.34 | 388,300 | -0.06(-0.34%) |
Mar 31, 2003 | 17.48 | 17.55 | 17.23 | 17.39 | 519,676 | -0.18(-1.05%) |
Mar 28, 2003 | 17.47 | 17.61 | 17.10 | 17.58 | 265,394 | +0.07(+0.40%) |
Mar 27, 2003 | 17.75 | 17.83 | 17.45 | 17.51 | 461,031 | -0.20(-1.16%) |
Mar 26, 2003 | 17.93 | 18.00 | 17.68 | 17.71 | 297,374 | -0.21(-1.14%) |
Mar 25, 2003 | 17.89 | 17.97 | 17.60 | 17.92 | 408,943 | +0.28(+1.59%) |
Mar 24, 2003 | 17.60 | 17.79 | 17.45 | 17.64 | 390,724 | -0.41(-2.24%) |
Mar 21, 2003 | 17.84 | 17.88 | 17.70 | 18.05 | 482,621 | +0.46(+2.62%) |
Mar 20, 2003 | 17.55 | 17.68 | 17.32 | 17.59 | 419,006 | -0.13(-0.73%) |
Mar 19, 2003 | 17.82 | 18.12 | 17.43 | 17.71 | 52,330,000 | -0.02(-0.11%) |
Mar 18, 2003 | 17.60 | 17.82 | 17.45 | 17.73 | 356,794 | +0.09(+0.54%) |
Mar 17, 2003 | 17.12 | 17.67 | 16.95 | 17.64 | 568,301 | +0.60(+3.52%) |
Mar 14, 2003 | 16.85 | 17.21 | 16.72 | 17.04 | 374,211 | +0.21(+1.28%) |
Mar 13, 2003 | 16.95 | 16.95 | 16.48 | 16.82 | 765,100 | +0.20(+1.23%) |
Mar 12, 2003 | 16.88 | 16.90 | 16.45 | 16.62 | 460,036 | -0.33(-1.98%) |
Mar 11, 2003 | 17.11 | 17.25 | 16.82 | 16.95 | 388,000 | -0.08(-0.47%) |
Mar 10, 2003 | 17.23 | 17.27 | 16.95 | 17.04 | 389,400 | -0.38(-2.18%) |
Mar 07, 2003 | 17.41 | 17.71 | 17.25 | 17.41 | 421,900 | +0.02(+0.09%) |
Mar 06, 2003 | 17.80 | 17.82 | 17.09 | 17.40 | 713,800 | -0.46(-2.60%) |
Mar 05, 2003 | 17.55 | 18.13 | 17.52 | 17.86 | 612,100 | +0.30(+1.71%) |
Mar 04, 2003 | 17.27 | 17.68 | 17.25 | 17.57 | 579,600 | +0.28(+1.62%) |