Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.24 | 19.24 | 19.02 | 19.10 | 41,604 | -0.11(-0.57%) |
May 29, 2003 | 18.97 | 19.21 | 18.51 | 19.21 | 75,160 | +0.20(+1.04%) |
May 28, 2003 | 18.94 | 19.22 | 18.94 | 19.01 | 42,558 | +0.07(+0.35%) |
May 27, 2003 | 18.68 | 19.24 | 18.58 | 18.94 | 79,525 | +0.21(+1.10%) |
May 23, 2003 | 18.51 | 18.76 | 18.32 | 18.74 | 30,964 | +0.23(+1.23%) |
May 22, 2003 | 18.26 | 18.55 | 18.20 | 18.51 | 33,419 | +0.29(+1.57%) |
May 21, 2003 | 18.69 | 18.69 | 17.92 | 18.22 | 75,842 | -0.51(-2.74%) |
May 20, 2003 | 18.58 | 18.83 | 18.33 | 18.74 | 104,760 | +0.21(+1.11%) |
May 19, 2003 | 18.80 | 18.91 | 18.53 | 18.53 | 20,733 | -0.23(-1.21%) |
May 16, 2003 | 19.09 | 19.17 | 18.76 | 18.76 | 31,509 | -0.48(-2.48%) |
May 15, 2003 | 18.90 | 19.35 | 18.90 | 19.24 | 39,421 | +0.30(+1.59%) |
May 14, 2003 | 19.05 | 19.05 | 18.81 | 18.94 | 29,600 | +0.01(+0.08%) |
May 13, 2003 | 19.28 | 19.28 | 18.91 | 18.92 | 16,505 | -0.42(-2.16%) |
May 12, 2003 | 18.99 | 19.52 | 18.99 | 19.34 | 47,878 | +0.32(+1.66%) |
May 09, 2003 | 18.94 | 19.02 | 18.78 | 19.02 | 30,282 | +0.09(+0.46%) |
May 08, 2003 | 18.94 | 19.21 | 18.87 | 18.94 | 70,113 | +0.29(+1.53%) |
May 07, 2003 | 18.39 | 19.06 | 18.26 | 18.65 | 51,561 | +0.32(+1.72%) |
May 06, 2003 | 18.03 | 18.36 | 17.90 | 18.33 | 97,258 | +0.45(+2.50%) |
May 05, 2003 | 18.14 | 18.14 | 17.70 | 17.89 | 56,336 | -0.28(-1.53%) |
May 02, 2003 | 17.81 | 18.22 | 17.80 | 18.17 | 38,057 | +0.35(+1.97%) |
May 01, 2003 | 17.81 | 17.96 | 17.65 | 17.81 | 41,467 | -0.01(-0.04%) |
Apr 30, 2003 | 17.88 | 18.06 | 17.80 | 17.82 | 26,735 | +0.12(+0.70%) |
Apr 29, 2003 | 17.80 | 17.84 | 17.59 | 17.70 | 62,201 | -0.10(-0.58%) |
Apr 28, 2003 | 17.30 | 17.80 | 17.30 | 17.80 | 63,838 | +0.54(+3.10%) |
Apr 25, 2003 | 17.46 | 17.46 | 17.24 | 17.26 | 19,233 | -0.20(-1.13%) |
Apr 24, 2003 | 17.45 | 17.59 | 17.44 | 17.46 | 26,462 | -0.01(-0.08%) |
Apr 23, 2003 | 17.54 | 17.59 | 17.42 | 17.48 | 30,418 | -0.11(-0.63%) |
Apr 22, 2003 | 17.59 | 17.59 | 17.41 | 17.59 | 30,827 | +0.07(+0.42%) |
Apr 21, 2003 | 17.12 | 17.51 | 17.12 | 17.51 | 95,348 | +0.36(+2.09%) |
Apr 17, 2003 | 17.14 | 17.22 | 17.00 | 17.15 | 38,875 | +0.02(+0.13%) |
Apr 16, 2003 | 17.81 | 17.95 | 17.08 | 17.13 | 135,861 | -0.68(-3.83%) |
Apr 15, 2003 | 17.54 | 17.81 | 17.45 | 17.81 | 62,201 | +0.29(+1.63%) |
Apr 14, 2003 | 17.12 | 17.58 | 17.09 | 17.53 | 85,799 | +0.45(+2.62%) |
Apr 11, 2003 | 17.26 | 17.48 | 17.08 | 17.08 | 88,118 | -0.18(-1.06%) |
Apr 10, 2003 | 17.22 | 17.37 | 17.19 | 17.26 | 84,845 | +0.04(+0.21%) |
Apr 09, 2003 | 17.23 | 17.41 | 17.12 | 17.23 | 36,693 | +0.02(+0.13%) |
Apr 08, 2003 | 17.26 | 17.31 | 17.00 | 17.21 | 46,651 | -0.04(-0.26%) |
Apr 07, 2003 | 17.11 | 17.52 | 17.11 | 17.25 | 30,555 | +0.29(+1.69%) |
Apr 04, 2003 | 17.18 | 17.29 | 16.96 | 16.96 | 33,283 | -0.21(-1.20%) |
Apr 03, 2003 | 17.34 | 17.48 | 17.09 | 17.17 | 36,284 | -0.16(-0.93%) |
Apr 02, 2003 | 16.92 | 17.50 | 16.86 | 17.33 | 74,341 | +0.70(+4.23%) |
Apr 01, 2003 | 17.19 | 17.19 | 16.57 | 16.63 | 110,625 | -0.67(-3.86%) |
Mar 31, 2003 | 17.02 | 17.45 | 16.75 | 17.29 | 76,524 | +0.25(+1.46%) |
Mar 28, 2003 | 16.97 | 17.12 | 16.85 | 17.04 | 48,288 | -0.02(-0.13%) |
Mar 27, 2003 | 16.96 | 17.07 | 16.86 | 17.07 | 33,828 | +0.11(+0.65%) |
Mar 26, 2003 | 17.15 | 17.15 | 16.90 | 16.96 | 63,019 | -0.12(-0.73%) |
Mar 25, 2003 | 17.01 | 17.23 | 16.97 | 17.08 | 60,973 | +0.08(+0.47%) |
Mar 24, 2003 | 17.47 | 17.47 | 16.79 | 17.00 | 70,658 | -0.56(-3.21%) |
Mar 21, 2003 | 16.97 | 17.59 | 16.97 | 17.57 | 57,154 | +0.56(+3.28%) |
Mar 20, 2003 | 16.68 | 17.11 | 16.49 | 17.01 | 59,064 | +0.29(+1.75%) |
Mar 19, 2003 | 16.80 | 17.04 | 16.67 | 16.71 | 59,336 | -0.09(-0.52%) |
Mar 18, 2003 | 16.49 | 16.97 | 16.13 | 16.80 | 130,541 | +0.46(+2.83%) |
Mar 17, 2003 | 15.59 | 16.34 | 15.59 | 16.34 | 142,681 | +0.75(+4.80%) |
Mar 14, 2003 | 16.07 | 16.07 | 15.53 | 15.59 | 28,236 | -0.40(-2.52%) |
Mar 13, 2003 | 15.10 | 16.05 | 15.10 | 16.00 | 86,072 | +0.92(+6.08%) |
Mar 12, 2003 | 15.19 | 15.21 | 14.74 | 15.08 | 61,383 | +0.05(+0.34%) |
Mar 11, 2003 | 15.32 | 15.34 | 14.93 | 15.03 | 68,612 | -0.34(-2.24%) |
Mar 10, 2003 | 15.69 | 15.69 | 15.36 | 15.37 | 61,246 | -0.36(-2.28%) |
Mar 07, 2003 | 15.80 | 15.84 | 15.40 | 15.73 | 56,608 | -0.10(-0.65%) |
Mar 06, 2003 | 15.60 | 15.94 | 15.54 | 15.84 | 84,435 | +0.09(+0.56%) |
Mar 05, 2003 | 15.91 | 16.22 | 15.64 | 15.75 | 69,840 | -0.21(-1.33%) |
Mar 04, 2003 | 16.24 | 16.31 | 15.92 | 15.96 | 29,736 | -0.25(-1.54%) |