Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.17 | 19.81 | 18.95 | 19.13 | 13,229 | +0.04(+0.23%) |
May 29, 2003 | 19.06 | 19.37 | 18.93 | 19.09 | 23,744 | +0.04(+0.23%) |
May 28, 2003 | 19.85 | 19.85 | 19.01 | 19.04 | 25,554 | -0.27(-1.37%) |
May 27, 2003 | 19.59 | 19.99 | 19.19 | 19.31 | 22,953 | -0.15(-0.77%) |
May 23, 2003 | 18.63 | 19.55 | 18.63 | 19.46 | 76,775 | +0.35(+1.85%) |
May 22, 2003 | 18.09 | 19.46 | 18.09 | 19.10 | 126,978 | +1.02(+5.65%) |
May 21, 2003 | 18.10 | 18.30 | 17.38 | 18.08 | 21,483 | -0.02(-0.12%) |
May 20, 2003 | 17.84 | 18.22 | 17.79 | 18.10 | 28,493 | +0.43(+2.45%) |
May 19, 2003 | 17.44 | 17.79 | 16.60 | 17.67 | 92,944 | -0.25(-1.38%) |
May 16, 2003 | 18.42 | 19.00 | 17.48 | 17.92 | 33,356 | -1.03(-5.46%) |
May 15, 2003 | 19.32 | 19.32 | 18.55 | 18.95 | 39,574 | -0.05(-0.24%) |
May 14, 2003 | 19.32 | 19.32 | 19.00 | 19.00 | 3,279 | -0.23(-1.19%) |
May 13, 2003 | 19.27 | 19.27 | 19.15 | 19.23 | 12,211 | -0.01(-0.05%) |
May 12, 2003 | 19.15 | 19.37 | 19.15 | 19.24 | 29,285 | -0.11(-0.55%) |
May 09, 2003 | 19.31 | 19.37 | 18.93 | 19.34 | 52,917 | -0.01(-0.05%) |
May 08, 2003 | 20.26 | 20.26 | 19.31 | 19.35 | 28,607 | -0.41(-2.06%) |
May 07, 2003 | 19.55 | 20.25 | 19.55 | 19.76 | 51,334 | +0.05(+0.27%) |
May 06, 2003 | 19.12 | 19.72 | 19.12 | 19.70 | 14,586 | +0.47(+2.44%) |
May 05, 2003 | 19.28 | 19.37 | 18.79 | 19.24 | 6,671 | +0.22(+1.16%) |
May 02, 2003 | 18.87 | 19.07 | 18.87 | 19.01 | 7,688 | +0.00(+0.00%) |
May 01, 2003 | 19.14 | 19.37 | 18.13 | 19.01 | 24,197 | -0.10(-0.51%) |
Apr 30, 2003 | 18.32 | 19.64 | 17.79 | 19.11 | 120,760 | +0.79(+4.30%) |
Apr 29, 2003 | 17.68 | 18.32 | 17.47 | 18.32 | 23,518 | +0.88(+5.07%) |
Apr 28, 2003 | 17.09 | 17.51 | 17.00 | 17.44 | 73,383 | +0.31(+1.81%) |
Apr 25, 2003 | 17.25 | 17.25 | 17.11 | 17.13 | 16,960 | -0.06(-0.36%) |
Apr 24, 2003 | 17.37 | 17.69 | 17.02 | 17.19 | 77,227 | -0.32(-1.82%) |
Apr 23, 2003 | 15.57 | 17.80 | 15.55 | 17.51 | 18,317 | +2.03(+13.14%) |
Apr 22, 2003 | 15.11 | 15.48 | 15.03 | 15.48 | 46,698 | +0.31(+2.04%) |
Apr 21, 2003 | 15.52 | 15.52 | 15.17 | 15.17 | 678 | -0.27(-1.72%) |
Apr 17, 2003 | 15.48 | 15.57 | 15.31 | 15.43 | 67,164 | -0.01(-0.06%) |
Apr 16, 2003 | 15.91 | 15.91 | 15.39 | 15.44 | 4,748 | +0.09(+0.58%) |
Apr 15, 2003 | 15.88 | 15.88 | 15.21 | 15.35 | 3,731 | -0.11(-0.74%) |
Apr 14, 2003 | 15.91 | 16.02 | 15.47 | 15.47 | 35,052 | -0.14(-0.91%) |
Apr 11, 2003 | 15.64 | 15.88 | 15.61 | 15.61 | 32,451 | -0.04(-0.23%) |
Apr 10, 2003 | 15.69 | 15.78 | 15.64 | 15.64 | 47,376 | +0.08(+0.51%) |
Apr 09, 2003 | 15.52 | 15.78 | 15.48 | 15.57 | 72,591 | +0.00(+0.00%) |
Apr 08, 2003 | 15.74 | 15.74 | 15.48 | 15.57 | 159,882 | -0.60(-3.72%) |
Apr 07, 2003 | 16.34 | 16.34 | 16.10 | 16.17 | 12,324 | +0.16(+0.99%) |
Apr 04, 2003 | 16.65 | 16.65 | 16.01 | 16.01 | 10,515 | -0.35(-2.16%) |
Apr 03, 2003 | 17.16 | 17.17 | 16.09 | 16.36 | 15,264 | -0.57(-3.34%) |
Apr 02, 2003 | 15.72 | 17.16 | 15.54 | 16.93 | 28,154 | +1.38(+8.87%) |
Apr 01, 2003 | 15.13 | 15.88 | 15.03 | 15.55 | 23,858 | +0.42(+2.81%) |
Mar 31, 2003 | 15.03 | 15.12 | 15.03 | 15.12 | 57,666 | -0.12(-0.75%) |
Mar 28, 2003 | 15.50 | 15.57 | 15.23 | 15.24 | 4,767 | -0.08(-0.52%) |
Mar 27, 2003 | 15.02 | 15.43 | 14.81 | 15.32 | 121,890 | +0.27(+1.82%) |
Mar 26, 2003 | 15.42 | 15.53 | 15.02 | 15.04 | 50,437 | -0.73(-4.60%) |
Mar 25, 2003 | 14.86 | 15.77 | 14.86 | 15.77 | 7,349 | +0.89(+6.00%) |
Mar 24, 2003 | 14.71 | 14.88 | 14.59 | 14.88 | 7,688 | -0.02(-0.12%) |
Mar 21, 2003 | 14.56 | 14.94 | 14.55 | 14.89 | 83,136 | +0.10(+0.66%) |
Mar 20, 2003 | 14.59 | 14.95 | 14.42 | 14.80 | 108,435 | +0.61(+4.30%) |
Mar 19, 2003 | 14.15 | 14.23 | 14.15 | 14.19 | 11,257 | +0.03(+0.19%) |
Mar 18, 2003 | 14.33 | 14.33 | 14.16 | 14.16 | 8,706 | -0.20(-1.42%) |
Mar 17, 2003 | 14.46 | 14.92 | 13.84 | 14.36 | 12,777 | +0.07(+0.49%) |
Mar 14, 2003 | 14.45 | 14.81 | 14.10 | 14.29 | 16,095 | -0.26(-1.76%) |
Mar 13, 2003 | 14.71 | 14.94 | 14.43 | 14.55 | 9,271 | +0.22(+1.54%) |
Mar 12, 2003 | 14.43 | 14.43 | 14.20 | 14.33 | 5,314 | -0.22(-1.52%) |
Mar 11, 2003 | 14.49 | 14.55 | 14.48 | 14.55 | 1,017 | +0.18(+1.23%) |
Mar 10, 2003 | 14.50 | 14.50 | 14.34 | 14.37 | 1,809 | -0.09(-0.61%) |
Mar 07, 2003 | 14.56 | 14.56 | 14.33 | 14.46 | 3,844 | -0.13(-0.91%) |
Mar 06, 2003 | 14.70 | 14.70 | 14.59 | 14.59 | 10,854 | -0.11(-0.72%) |
Mar 05, 2003 | 14.68 | 15.03 | 14.59 | 14.70 | 10,628 | +0.07(+0.48%) |
Mar 04, 2003 | 14.86 | 14.86 | 14.57 | 14.63 | 21,257 | -0.19(-1.31%) |