Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.52 | 20.12 | 19.52 | 20.12 | 83,415 | +0.33(+1.64%) |
May 29, 2003 | 20.14 | 20.51 | 19.39 | 19.79 | 187,619 | -0.34(-1.69%) |
May 28, 2003 | 19.44 | 20.14 | 19.36 | 20.14 | 154,950 | +0.77(+4.00%) |
May 27, 2003 | 19.21 | 19.44 | 19.09 | 19.36 | 232,038 | +0.32(+1.67%) |
May 23, 2003 | 19.36 | 19.87 | 19.04 | 19.04 | 283,559 | -0.91(-4.58%) |
May 22, 2003 | 19.90 | 20.06 | 19.41 | 19.96 | 95,552 | +0.29(+1.46%) |
May 21, 2003 | 19.75 | 19.75 | 19.34 | 19.67 | 84,318 | +0.13(+0.67%) |
May 20, 2003 | 19.33 | 19.63 | 18.81 | 19.54 | 159,340 | +0.64(+3.36%) |
May 19, 2003 | 19.13 | 19.38 | 18.82 | 18.90 | 226,873 | +0.07(+0.37%) |
May 16, 2003 | 19.06 | 19.44 | 18.50 | 18.83 | 259,413 | -0.02(-0.08%) |
May 15, 2003 | 20.41 | 20.93 | 18.66 | 18.85 | 509,012 | -1.74(-8.46%) |
May 14, 2003 | 21.03 | 21.29 | 20.41 | 20.59 | 111,047 | -0.57(-2.67%) |
May 13, 2003 | 20.91 | 21.28 | 20.91 | 21.16 | 95,681 | +0.09(+0.40%) |
May 12, 2003 | 20.54 | 21.14 | 20.54 | 21.07 | 40,932 | -0.12(-0.55%) |
May 09, 2003 | 20.91 | 21.29 | 20.82 | 21.19 | 75,280 | +0.02(+0.07%) |
May 08, 2003 | 20.96 | 21.20 | 20.93 | 21.17 | 87,934 | -0.12(-0.58%) |
May 07, 2003 | 20.75 | 21.30 | 20.36 | 21.30 | 192,138 | +0.66(+3.19%) |
May 06, 2003 | 20.21 | 20.90 | 20.21 | 20.64 | 131,449 | +0.01(+0.04%) |
May 05, 2003 | 20.67 | 20.85 | 20.23 | 20.63 | 102,267 | +0.01(+0.04%) |
May 02, 2003 | 20.31 | 20.94 | 20.17 | 20.62 | 118,020 | +0.38(+1.87%) |
May 01, 2003 | 20.51 | 20.51 | 20.06 | 20.24 | 103,558 | -0.12(-0.61%) |
Apr 30, 2003 | 20.39 | 20.51 | 20.10 | 20.37 | 109,498 | +0.21(+1.04%) |
Apr 29, 2003 | 20.52 | 20.52 | 19.98 | 20.16 | 101,750 | -0.17(-0.84%) |
Apr 28, 2003 | 20.14 | 20.47 | 19.93 | 20.33 | 92,324 | +0.27(+1.35%) |
Apr 25, 2003 | 19.86 | 20.43 | 19.68 | 20.06 | 147,719 | +0.16(+0.82%) |
Apr 24, 2003 | 19.76 | 20.33 | 19.76 | 19.90 | 107,819 | -0.22(-1.08%) |
Apr 23, 2003 | 20.23 | 20.52 | 19.76 | 20.11 | 350,833 | -0.19(-0.92%) |
Apr 22, 2003 | 19.67 | 20.52 | 19.67 | 20.30 | 74,505 | +0.38(+1.91%) |
Apr 21, 2003 | 19.92 | 20.14 | 19.71 | 19.92 | 83,544 | +0.11(+0.55%) |
Apr 17, 2003 | 19.97 | 19.98 | 19.21 | 19.81 | 82,640 | +0.44(+2.28%) |
Apr 16, 2003 | 20.13 | 20.36 | 19.36 | 19.37 | 120,732 | -0.64(-3.21%) |
Apr 15, 2003 | 19.75 | 20.11 | 19.66 | 20.01 | 88,709 | -0.01(-0.04%) |
Apr 14, 2003 | 19.62 | 20.21 | 19.36 | 20.02 | 136,872 | +0.66(+3.40%) |
Apr 11, 2003 | 19.66 | 19.66 | 18.60 | 19.36 | 205,567 | -0.01(-0.04%) |
Apr 10, 2003 | 19.69 | 19.69 | 18.93 | 19.37 | 110,660 | +0.07(+0.36%) |
Apr 09, 2003 | 20.17 | 20.30 | 19.27 | 19.30 | 157,274 | -0.88(-4.35%) |
Apr 08, 2003 | 20.41 | 20.78 | 19.90 | 20.18 | 153,142 | +0.06(+0.28%) |
Apr 07, 2003 | 20.10 | 20.72 | 19.66 | 20.12 | 154,434 | +0.22(+1.09%) |
Apr 04, 2003 | 20.57 | 20.57 | 19.90 | 19.90 | 102,267 | -0.23(-1.15%) |
Apr 03, 2003 | 20.52 | 20.77 | 19.91 | 20.14 | 128,867 | -0.20(-0.99%) |
Apr 02, 2003 | 20.11 | 20.42 | 19.66 | 20.34 | 137,389 | +0.30(+1.51%) |
Apr 01, 2003 | 19.50 | 20.10 | 19.01 | 20.03 | 264,965 | +0.83(+4.31%) |
Mar 31, 2003 | 19.03 | 19.98 | 18.90 | 19.21 | 132,172 | -0.15(-0.76%) |
Mar 28, 2003 | 19.18 | 19.63 | 18.70 | 19.35 | 289,769 | +0.07(+0.36%) |
Mar 27, 2003 | 17.04 | 20.33 | 16.84 | 19.28 | 1,021,067 | +2.52(+15.01%) |
Mar 26, 2003 | 17.39 | 17.78 | 16.09 | 16.77 | 482,803 | -0.70(-3.99%) |
Mar 25, 2003 | 18.12 | 18.39 | 17.30 | 17.46 | 242,083 | -0.27(-1.53%) |
Mar 24, 2003 | 18.04 | 18.43 | 17.69 | 17.73 | 219,874 | -1.00(-5.33%) |
Mar 21, 2003 | 18.59 | 18.76 | 17.94 | 18.73 | 442,156 | +0.17(+0.92%) |
Mar 20, 2003 | 17.58 | 18.56 | 17.58 | 18.56 | 91,806 | +0.61(+3.41%) |
Mar 19, 2003 | 17.94 | 18.20 | 17.58 | 17.95 | 108,857 | +0.04(+0.22%) |
Mar 18, 2003 | 17.54 | 17.91 | 17.53 | 17.91 | 45,926 | +0.14(+0.78%) |
Mar 17, 2003 | 17.08 | 17.77 | 16.88 | 17.77 | 97,843 | +0.67(+3.89%) |
Mar 14, 2003 | 16.73 | 17.54 | 16.73 | 17.11 | 309,853 | +0.42(+2.51%) |
Mar 13, 2003 | 15.95 | 16.95 | 15.95 | 16.69 | 215,768 | +0.98(+6.21%) |
Mar 12, 2003 | 15.21 | 15.80 | 15.21 | 15.71 | 83,723 | +0.38(+2.47%) |
Mar 11, 2003 | 15.98 | 15.98 | 15.30 | 15.33 | 107,432 | -0.19(-1.25%) |
Mar 10, 2003 | 15.76 | 16.11 | 15.37 | 15.53 | 189,556 | -0.18(-1.13%) |
Mar 07, 2003 | 15.73 | 16.16 | 15.64 | 15.71 | 116,729 | -0.54(-3.34%) |
Mar 06, 2003 | 16.88 | 16.94 | 15.90 | 16.25 | 107,174 | -0.85(-4.98%) |
Mar 05, 2003 | 17.08 | 17.15 | 16.46 | 17.10 | 129,641 | +0.14(+0.82%) |
Mar 04, 2003 | 16.92 | 17.13 | 16.65 | 16.96 | 79,799 | -0.09(-0.55%) |