Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.48 | 19.59 | 19.44 | 19.47 | 40,365 | -0.08(-0.39%) |
May 29, 2003 | 19.38 | 19.59 | 19.38 | 19.54 | 32,480 | +0.20(+1.05%) |
May 28, 2003 | 19.32 | 19.59 | 19.31 | 19.34 | 119,096 | +0.14(+0.71%) |
May 27, 2003 | 19.37 | 19.58 | 19.12 | 19.20 | 177,703 | +0.01(+0.04%) |
May 23, 2003 | 18.79 | 19.48 | 18.74 | 19.20 | 258,081 | +0.40(+2.12%) |
May 22, 2003 | 18.74 | 18.91 | 18.66 | 18.80 | 78,966 | +0.09(+0.50%) |
May 21, 2003 | 18.74 | 18.79 | 18.69 | 18.70 | 54,017 | -0.05(-0.27%) |
May 20, 2003 | 18.27 | 18.83 | 18.27 | 18.75 | 116,625 | +0.31(+1.65%) |
May 19, 2003 | 18.91 | 18.91 | 18.17 | 18.45 | 86,850 | -0.25(-1.31%) |
May 16, 2003 | 18.46 | 19.03 | 18.46 | 18.69 | 65,785 | +0.23(+1.24%) |
May 15, 2003 | 18.61 | 18.69 | 18.27 | 18.46 | 74,847 | -0.21(-1.14%) |
May 14, 2003 | 18.69 | 18.86 | 18.45 | 18.68 | 139,220 | +0.13(+0.69%) |
May 13, 2003 | 17.43 | 18.65 | 17.37 | 18.55 | 90,969 | +0.20(+1.11%) |
May 12, 2003 | 18.04 | 18.44 | 18.04 | 18.35 | 107,798 | +0.31(+1.70%) |
May 09, 2003 | 17.91 | 18.18 | 17.84 | 18.04 | 74,847 | +0.14(+0.76%) |
May 08, 2003 | 17.80 | 17.93 | 17.72 | 17.90 | 83,320 | +0.14(+0.81%) |
May 07, 2003 | 17.76 | 17.91 | 17.64 | 17.76 | 120,744 | +0.01(+0.05%) |
May 06, 2003 | 17.72 | 17.84 | 17.64 | 17.75 | 187,941 | -0.06(-0.34%) |
May 05, 2003 | 17.84 | 17.84 | 17.67 | 17.81 | 117,566 | +0.09(+0.53%) |
May 02, 2003 | 17.81 | 17.97 | 17.72 | 17.72 | 70,728 | -0.13(-0.71%) |
May 01, 2003 | 17.97 | 17.97 | 17.72 | 17.84 | 64,726 | -0.08(-0.47%) |
Apr 30, 2003 | 18.01 | 18.06 | 17.76 | 17.93 | 384,474 | +0.20(+1.15%) |
Apr 29, 2003 | 17.80 | 17.97 | 17.63 | 17.73 | 275,616 | +0.03(+0.14%) |
Apr 28, 2003 | 17.25 | 17.84 | 17.16 | 17.70 | 231,484 | +0.46(+2.66%) |
Apr 25, 2003 | 17.28 | 17.46 | 17.16 | 17.24 | 144,516 | -0.05(-0.29%) |
Apr 24, 2003 | 17.67 | 17.67 | 17.09 | 17.29 | 92,146 | -0.30(-1.69%) |
Apr 23, 2003 | 16.99 | 17.84 | 16.95 | 17.59 | 147,811 | +0.62(+3.66%) |
Apr 22, 2003 | 16.98 | 17.08 | 16.82 | 16.97 | 83,908 | -0.02(-0.10%) |
Apr 21, 2003 | 16.78 | 17.00 | 16.57 | 16.99 | 82,378 | +0.22(+1.32%) |
Apr 17, 2003 | 16.77 | 16.79 | 16.49 | 16.77 | 39,541 | -0.02(-0.10%) |
Apr 16, 2003 | 16.73 | 17.01 | 16.57 | 16.78 | 49,074 | +0.21(+1.28%) |
Apr 15, 2003 | 16.74 | 16.99 | 16.29 | 16.57 | 58,959 | -0.16(-0.96%) |
Apr 14, 2003 | 16.23 | 16.80 | 15.97 | 16.73 | 70,257 | +0.62(+3.85%) |
Apr 11, 2003 | 15.72 | 16.25 | 15.61 | 16.11 | 155,460 | +0.39(+2.49%) |
Apr 10, 2003 | 15.33 | 15.72 | 15.18 | 15.72 | 57,665 | +0.35(+2.27%) |
Apr 09, 2003 | 15.59 | 15.91 | 15.36 | 15.37 | 68,845 | -0.22(-1.42%) |
Apr 08, 2003 | 15.37 | 15.71 | 14.88 | 15.59 | 200,298 | +0.41(+2.69%) |
Apr 07, 2003 | 15.72 | 15.75 | 15.18 | 15.18 | 168,523 | -0.53(-3.35%) |
Apr 04, 2003 | 15.51 | 15.72 | 15.47 | 15.71 | 39,188 | +0.20(+1.31%) |
Apr 03, 2003 | 15.80 | 15.80 | 15.51 | 15.51 | 24,125 | -0.31(-1.93%) |
Apr 02, 2003 | 15.58 | 16.00 | 15.58 | 15.81 | 104,856 | +0.22(+1.42%) |
Apr 01, 2003 | 15.21 | 16.10 | 15.21 | 15.59 | 106,268 | +0.08(+0.55%) |
Mar 31, 2003 | 15.30 | 15.55 | 15.06 | 15.51 | 301,153 | +0.31(+2.01%) |
Mar 28, 2003 | 15.29 | 15.34 | 15.07 | 15.20 | 500,746 | -0.09(-0.61%) |
Mar 27, 2003 | 15.33 | 15.34 | 15.24 | 15.30 | 51,663 | +0.00(+0.00%) |
Mar 26, 2003 | 15.21 | 15.64 | 15.19 | 15.30 | 246,430 | +0.09(+0.62%) |
Mar 25, 2003 | 15.00 | 15.24 | 14.86 | 15.20 | 4,295,475 | +0.36(+2.40%) |
Mar 24, 2003 | 15.15 | 15.17 | 14.81 | 14.84 | 82,614 | -0.38(-2.51%) |
Mar 21, 2003 | 14.45 | 15.23 | 14.45 | 15.23 | 382,412 | +0.82(+5.72%) |
Mar 20, 2003 | 13.94 | 14.49 | 13.94 | 14.40 | 258,316 | +0.37(+2.66%) |
Mar 19, 2003 | 13.94 | 14.06 | 13.94 | 14.03 | 72,282 | +0.04(+0.30%) |
Mar 18, 2003 | 13.56 | 14.22 | 13.56 | 13.99 | 219,951 | +0.48(+3.52%) |
Mar 17, 2003 | 13.68 | 13.72 | 13.43 | 13.51 | 116,503 | -0.18(-1.30%) |
Mar 14, 2003 | 13.70 | 13.71 | 13.55 | 13.69 | 64,490 | -0.01(-0.06%) |
Mar 13, 2003 | 13.90 | 13.90 | 13.64 | 13.70 | 55,311 | -0.08(-0.62%) |
Mar 12, 2003 | 14.16 | 14.27 | 13.74 | 13.78 | 97,795 | -0.48(-3.40%) |
Mar 11, 2003 | 13.89 | 14.27 | 13.67 | 14.27 | 195,826 | +0.37(+2.69%) |
Mar 10, 2003 | 13.99 | 14.20 | 13.81 | 13.89 | 222,305 | -0.13(-0.91%) |
Mar 07, 2003 | 13.60 | 14.24 | 13.60 | 14.02 | 162,992 | +0.35(+2.55%) |
Mar 06, 2003 | 13.64 | 13.67 | 13.59 | 13.67 | 61,078 | +0.08(+0.56%) |
Mar 05, 2003 | 13.60 | 13.66 | 13.52 | 13.60 | 339,989 | +0.01(+0.07%) |
Mar 04, 2003 | 13.63 | 13.63 | 13.54 | 13.59 | 49,898 | -0.01(-0.07%) |