Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.52 | 21.34 | 20.46 | 21.33 | 57,295 | +0.89(+4.36%) |
May 29, 2003 | 20.40 | 20.68 | 20.39 | 20.44 | 81,100 | +0.03(+0.17%) |
May 28, 2003 | 19.47 | 20.44 | 19.47 | 20.40 | 47,610 | +0.65(+3.30%) |
May 27, 2003 | 19.80 | 19.88 | 19.36 | 19.75 | 67,914 | +0.04(+0.22%) |
May 23, 2003 | 19.31 | 19.79 | 19.22 | 19.71 | 67,681 | +0.25(+1.28%) |
May 22, 2003 | 19.31 | 19.55 | 19.31 | 19.46 | 78,650 | +0.16(+0.84%) |
May 21, 2003 | 19.40 | 19.40 | 19.13 | 19.30 | 69,548 | -0.09(-0.49%) |
May 20, 2003 | 19.73 | 19.80 | 19.38 | 19.39 | 95,920 | -0.34(-1.74%) |
May 19, 2003 | 20.49 | 20.50 | 19.74 | 19.74 | 82,734 | -0.59(-2.91%) |
May 16, 2003 | 20.47 | 20.68 | 20.30 | 20.33 | 36,291 | -0.35(-1.70%) |
May 15, 2003 | 20.57 | 20.88 | 20.49 | 20.68 | 47,376 | +0.19(+0.92%) |
May 14, 2003 | 20.30 | 20.54 | 20.05 | 20.49 | 42,242 | +0.20(+0.97%) |
May 13, 2003 | 20.34 | 20.34 | 19.89 | 20.29 | 30,106 | -0.11(-0.55%) |
May 12, 2003 | 19.75 | 20.44 | 19.75 | 20.40 | 49,010 | +0.51(+2.54%) |
May 09, 2003 | 19.37 | 19.94 | 19.32 | 19.90 | 47,610 | +0.65(+3.38%) |
May 08, 2003 | 19.45 | 19.59 | 19.20 | 19.25 | 30,223 | -0.50(-2.52%) |
May 07, 2003 | 19.53 | 19.87 | 19.53 | 19.74 | 48,426 | -0.08(-0.39%) |
May 06, 2003 | 19.74 | 19.85 | 19.24 | 19.82 | 114,824 | +0.14(+0.70%) |
May 05, 2003 | 20.27 | 20.27 | 19.28 | 19.68 | 95,803 | -0.57(-2.79%) |
May 02, 2003 | 19.72 | 20.26 | 19.55 | 20.25 | 91,136 | +0.39(+1.94%) |
May 01, 2003 | 19.76 | 19.88 | 19.44 | 19.86 | 73,982 | +0.06(+0.30%) |
Apr 30, 2003 | 19.54 | 19.93 | 19.50 | 19.80 | 105,839 | +0.19(+0.96%) |
Apr 29, 2003 | 19.38 | 19.69 | 19.03 | 19.62 | 71,298 | +0.25(+1.28%) |
Apr 28, 2003 | 18.77 | 19.58 | 18.59 | 19.37 | 115,758 | +0.64(+3.43%) |
Apr 25, 2003 | 18.98 | 18.98 | 18.43 | 18.72 | 43,175 | -0.27(-1.40%) |
Apr 24, 2003 | 19.65 | 19.65 | 18.95 | 18.99 | 75,966 | -0.66(-3.36%) |
Apr 23, 2003 | 19.92 | 19.98 | 19.51 | 19.65 | 52,161 | -0.30(-1.50%) |
Apr 22, 2003 | 20.15 | 20.25 | 19.65 | 19.95 | 138,279 | -0.13(-0.64%) |
Apr 21, 2003 | 20.24 | 20.54 | 20.04 | 20.08 | 169,086 | -0.21(-1.01%) |
Apr 17, 2003 | 19.92 | 20.46 | 19.72 | 20.28 | 83,317 | +0.51(+2.60%) |
Apr 16, 2003 | 19.62 | 19.89 | 19.62 | 19.77 | 86,118 | +0.10(+0.52%) |
Apr 15, 2003 | 19.54 | 19.67 | 19.13 | 19.67 | 65,697 | +0.21(+1.10%) |
Apr 14, 2003 | 19.08 | 19.64 | 18.95 | 19.45 | 49,243 | +0.31(+1.61%) |
Apr 11, 2003 | 19.38 | 19.54 | 18.97 | 19.14 | 62,313 | -0.19(-0.98%) |
Apr 10, 2003 | 19.38 | 19.38 | 19.05 | 19.33 | 61,729 | +0.14(+0.71%) |
Apr 09, 2003 | 18.79 | 19.48 | 18.69 | 19.20 | 64,763 | +0.33(+1.73%) |
Apr 08, 2003 | 19.51 | 19.51 | 18.70 | 18.87 | 83,434 | -0.64(-3.29%) |
Apr 07, 2003 | 18.91 | 19.57 | 18.76 | 19.51 | 134,662 | +0.66(+3.50%) |
Apr 04, 2003 | 18.90 | 19.02 | 18.81 | 18.85 | 76,316 | -0.03(-0.18%) |
Apr 03, 2003 | 19.09 | 19.19 | 18.89 | 18.89 | 52,511 | -0.11(-0.59%) |
Apr 02, 2003 | 18.97 | 19.24 | 18.78 | 19.00 | 80,633 | +0.03(+0.14%) |
Apr 01, 2003 | 18.46 | 18.97 | 18.26 | 18.97 | 74,915 | +0.53(+2.88%) |
Mar 31, 2003 | 18.84 | 18.84 | 18.42 | 18.44 | 94,701 | -0.41(-2.18%) |
Mar 28, 2003 | 18.36 | 18.93 | 18.27 | 18.85 | 83,954 | +0.39(+2.09%) |
Mar 27, 2003 | 18.24 | 18.54 | 18.09 | 18.47 | 42,592 | +0.21(+1.13%) |
Mar 26, 2003 | 18.44 | 18.46 | 18.12 | 18.26 | 47,379 | -0.21(-1.11%) |
Mar 25, 2003 | 18.25 | 18.51 | 18.07 | 18.47 | 51,017 | +0.12(+0.65%) |
Mar 24, 2003 | 18.66 | 18.67 | 17.78 | 18.35 | 89,602 | -0.32(-1.70%) |
Mar 21, 2003 | 18.93 | 19.01 | 17.95 | 18.66 | 311,084 | -0.30(-1.58%) |
Mar 20, 2003 | 18.26 | 18.96 | 18.18 | 18.96 | 48,732 | +0.52(+2.83%) |
Mar 19, 2003 | 18.19 | 18.44 | 18.00 | 18.44 | 48,142 | +0.24(+1.32%) |
Mar 18, 2003 | 18.20 | 18.21 | 17.78 | 18.20 | 55,457 | -0.12(-0.65%) |
Mar 17, 2003 | 17.48 | 18.32 | 17.40 | 18.32 | 57,799 | +0.75(+4.29%) |
Mar 14, 2003 | 17.35 | 17.76 | 17.28 | 17.57 | 44,053 | +0.09(+0.50%) |
Mar 13, 2003 | 16.97 | 17.52 | 16.93 | 17.48 | 48,193 | +0.51(+3.03%) |
Mar 12, 2003 | 16.92 | 17.14 | 16.62 | 16.97 | 52,595 | +0.03(+0.15%) |
Mar 11, 2003 | 16.78 | 17.19 | 16.75 | 16.94 | 48,777 | +0.25(+1.49%) |
Mar 10, 2003 | 17.27 | 17.27 | 16.64 | 16.69 | 47,026 | -0.59(-3.42%) |
Mar 07, 2003 | 17.01 | 17.43 | 17.01 | 17.28 | 34,307 | +0.25(+1.46%) |
Mar 06, 2003 | 17.16 | 17.16 | 17.04 | 17.04 | 36,524 | -0.25(-1.44%) |
Mar 05, 2003 | 17.08 | 17.43 | 17.08 | 17.28 | 52,044 | +0.13(+0.75%) |
Mar 04, 2003 | 17.37 | 17.37 | 16.93 | 17.16 | 72,582 | -0.34(-1.96%) |