Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.08 | 19.94 | 19.08 | 19.62 | 114,952 | +0.45(+2.35%) |
May 29, 2003 | 19.17 | 19.17 | 18.76 | 19.17 | 147,874 | -0.01(-0.05%) |
May 28, 2003 | 19.35 | 19.62 | 19.18 | 19.18 | 163,061 | -0.23(-1.16%) |
May 27, 2003 | 19.49 | 19.94 | 19.40 | 19.40 | 124,374 | -0.22(-1.10%) |
May 23, 2003 | 19.40 | 19.78 | 19.35 | 19.62 | 116,060 | +0.08(+0.42%) |
May 22, 2003 | 19.22 | 19.60 | 19.22 | 19.54 | 359,931 | +0.27(+1.40%) |
May 21, 2003 | 18.67 | 19.31 | 18.55 | 19.27 | 207,623 | +0.69(+3.69%) |
May 20, 2003 | 18.63 | 18.77 | 18.22 | 18.58 | 146,655 | -0.09(-0.48%) |
May 19, 2003 | 18.49 | 18.81 | 18.45 | 18.67 | 161,398 | +0.23(+1.22%) |
May 16, 2003 | 18.72 | 18.81 | 18.45 | 18.45 | 176,141 | -0.23(-1.21%) |
May 15, 2003 | 18.45 | 18.75 | 18.45 | 18.67 | 348,181 | -0.12(-0.62%) |
May 14, 2003 | 18.90 | 19.03 | 18.72 | 18.79 | 247,640 | -0.15(-0.81%) |
May 13, 2003 | 18.85 | 19.12 | 18.78 | 18.94 | 128,808 | +0.14(+0.72%) |
May 12, 2003 | 18.48 | 19.12 | 18.48 | 18.81 | 249,524 | +0.40(+2.16%) |
May 09, 2003 | 18.02 | 18.41 | 17.95 | 18.41 | 384,984 | +0.45(+2.51%) |
May 08, 2003 | 17.50 | 18.18 | 17.50 | 17.96 | 245,755 | +0.49(+2.79%) |
May 07, 2003 | 17.46 | 17.59 | 17.41 | 17.47 | 427,772 | -0.01(-0.05%) |
May 06, 2003 | 17.32 | 17.65 | 17.28 | 17.48 | 276,461 | +0.16(+0.94%) |
May 05, 2003 | 17.48 | 17.50 | 17.23 | 17.32 | 193,212 | -0.10(-0.57%) |
May 02, 2003 | 17.37 | 17.50 | 17.37 | 17.42 | 140,004 | +0.05(+0.31%) |
May 01, 2003 | 17.68 | 17.68 | 17.37 | 17.37 | 205,073 | -0.41(-2.28%) |
Apr 30, 2003 | 17.48 | 17.79 | 17.48 | 17.77 | 135,126 | +0.33(+1.91%) |
Apr 29, 2003 | 17.82 | 17.86 | 17.41 | 17.44 | 287,989 | -0.46(-2.57%) |
Apr 28, 2003 | 18.11 | 18.18 | 17.87 | 17.90 | 124,706 | -0.22(-1.20%) |
Apr 25, 2003 | 18.01 | 18.22 | 18.00 | 18.11 | 97,105 | +0.12(+0.65%) |
Apr 24, 2003 | 17.73 | 18.09 | 17.73 | 18.00 | 88,569 | +0.05(+0.25%) |
Apr 23, 2003 | 18.04 | 18.24 | 17.95 | 17.95 | 85,465 | +0.02(+0.10%) |
Apr 22, 2003 | 17.86 | 18.09 | 17.77 | 17.93 | 96,772 | +0.07(+0.40%) |
Apr 21, 2003 | 17.66 | 17.93 | 17.50 | 17.86 | 79,147 | +0.20(+1.12%) |
Apr 17, 2003 | 17.07 | 17.68 | 17.00 | 17.66 | 155,523 | +0.60(+3.49%) |
Apr 16, 2003 | 17.28 | 17.28 | 17.06 | 17.07 | 346,075 | -0.12(-0.68%) |
Apr 15, 2003 | 17.06 | 17.30 | 17.05 | 17.19 | 117,501 | +0.13(+0.74%) |
Apr 14, 2003 | 17.10 | 17.14 | 17.05 | 17.06 | 285,994 | -0.06(-0.37%) |
Apr 11, 2003 | 17.37 | 17.37 | 17.10 | 17.12 | 200,085 | -0.06(-0.37%) |
Apr 10, 2003 | 17.10 | 17.32 | 17.10 | 17.19 | 62,408 | +0.12(+0.69%) |
Apr 09, 2003 | 17.32 | 17.47 | 16.96 | 17.07 | 276,793 | -0.21(-1.20%) |
Apr 08, 2003 | 17.86 | 17.86 | 17.24 | 17.28 | 329,780 | -0.65(-3.62%) |
Apr 07, 2003 | 18.03 | 18.13 | 17.91 | 17.93 | 338,426 | -0.12(-0.65%) |
Apr 04, 2003 | 18.03 | 18.04 | 18.00 | 18.04 | 306,945 | +0.01(+0.05%) |
Apr 03, 2003 | 18.03 | 18.11 | 18.03 | 18.03 | 238,661 | +0.00(+0.00%) |
Apr 02, 2003 | 17.86 | 18.24 | 17.68 | 18.03 | 266,152 | +0.24(+1.37%) |
Apr 01, 2003 | 17.55 | 17.85 | 17.47 | 17.79 | 203,078 | +0.24(+1.39%) |
Mar 31, 2003 | 17.59 | 17.68 | 17.41 | 17.55 | 208,177 | -0.07(-0.41%) |
Mar 28, 2003 | 17.52 | 17.73 | 17.47 | 17.62 | 416,244 | +0.10(+0.57%) |
Mar 27, 2003 | 16.94 | 17.58 | 16.93 | 17.52 | 300,072 | +0.60(+3.57%) |
Mar 26, 2003 | 16.91 | 17.05 | 16.85 | 16.91 | 322,242 | +0.01(+0.05%) |
Mar 25, 2003 | 16.60 | 16.96 | 16.56 | 16.91 | 382,434 | +0.26(+1.57%) |
Mar 24, 2003 | 16.65 | 16.91 | 16.55 | 16.64 | 139,006 | +0.00(+0.00%) |
Mar 21, 2003 | 16.67 | 16.76 | 16.54 | 16.64 | 255,510 | +0.09(+0.54%) |
Mar 20, 2003 | 17.05 | 17.27 | 16.55 | 16.55 | 173,481 | -0.41(-2.39%) |
Mar 19, 2003 | 16.91 | 17.31 | 16.77 | 16.96 | 190,995 | +0.27(+1.62%) |
Mar 18, 2003 | 16.06 | 16.72 | 15.88 | 16.69 | 239,659 | +0.41(+2.49%) |
Mar 17, 2003 | 16.48 | 16.60 | 16.01 | 16.28 | 163,393 | -0.23(-1.37%) |
Mar 14, 2003 | 16.82 | 16.90 | 16.51 | 16.51 | 153,306 | -0.32(-1.88%) |
Mar 13, 2003 | 16.93 | 17.13 | 16.69 | 16.82 | 182,460 | -0.09(-0.53%) |
Mar 12, 2003 | 17.59 | 17.59 | 16.88 | 16.91 | 177,139 | -0.75(-4.24%) |
Mar 11, 2003 | 18.15 | 18.20 | 17.66 | 17.66 | 192,990 | -0.49(-2.68%) |
Mar 10, 2003 | 18.26 | 18.42 | 18.13 | 18.15 | 188,002 | -0.12(-0.64%) |
Mar 07, 2003 | 18.23 | 18.35 | 18.12 | 18.27 | 194,321 | +0.05(+0.25%) |
Mar 06, 2003 | 18.11 | 18.41 | 18.04 | 18.22 | 301,181 | +0.18(+1.00%) |
Mar 05, 2003 | 17.88 | 18.27 | 17.88 | 18.04 | 321,910 | +0.07(+0.40%) |
Mar 04, 2003 | 17.73 | 18.04 | 17.70 | 17.97 | 195,540 | +0.24(+1.37%) |