Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.48 | 20.13 | 19.48 | 19.98 | 918,082 | +0.56(+2.86%) |
May 29, 2003 | 19.43 | 19.76 | 19.25 | 19.42 | 857,352 | -0.09(-0.45%) |
May 28, 2003 | 19.54 | 19.63 | 19.28 | 19.51 | 552,897 | +0.03(+0.18%) |
May 27, 2003 | 19.00 | 19.61 | 19.00 | 19.48 | 1,162,268 | +0.48(+2.52%) |
May 23, 2003 | 18.74 | 19.00 | 18.60 | 19.00 | 1,110,280 | +0.30(+1.63%) |
May 22, 2003 | 18.95 | 19.09 | 18.69 | 18.69 | 1,110,165 | -0.18(-0.97%) |
May 21, 2003 | 19.18 | 19.23 | 18.80 | 18.88 | 1,102,803 | -0.38(-1.99%) |
May 20, 2003 | 19.42 | 19.53 | 19.07 | 19.26 | 1,075,659 | -0.22(-1.12%) |
May 19, 2003 | 20.00 | 20.00 | 19.46 | 19.48 | 582,457 | -0.70(-3.49%) |
May 16, 2003 | 19.39 | 20.18 | 19.29 | 20.18 | 1,060,016 | +0.53(+2.70%) |
May 15, 2003 | 19.74 | 19.74 | 19.43 | 19.65 | 633,065 | +0.09(+0.44%) |
May 14, 2003 | 19.62 | 19.68 | 19.16 | 19.56 | 308,711 | +0.01(+0.04%) |
May 13, 2003 | 19.65 | 19.67 | 19.34 | 19.55 | 741,298 | -0.01(-0.04%) |
May 12, 2003 | 19.39 | 19.77 | 19.17 | 19.56 | 613,397 | +0.09(+0.45%) |
May 09, 2003 | 19.32 | 19.50 | 18.97 | 19.48 | 566,354 | +0.19(+0.99%) |
May 08, 2003 | 19.46 | 19.61 | 19.08 | 19.28 | 966,736 | -0.18(-0.94%) |
May 07, 2003 | 19.05 | 19.62 | 18.96 | 19.47 | 1,092,107 | +0.34(+1.77%) |
May 06, 2003 | 18.58 | 19.40 | 18.54 | 19.13 | 1,005,037 | +0.69(+3.72%) |
May 05, 2003 | 18.52 | 18.56 | 18.26 | 18.44 | 736,352 | -0.10(-0.52%) |
May 02, 2003 | 18.41 | 18.82 | 18.40 | 18.54 | 706,447 | -0.10(-0.51%) |
May 01, 2003 | 18.50 | 18.74 | 18.28 | 18.63 | 1,139,034 | +0.04(+0.23%) |
Apr 30, 2003 | 18.16 | 18.84 | 18.04 | 18.59 | 824,917 | +0.17(+0.90%) |
Apr 29, 2003 | 17.98 | 18.64 | 17.89 | 18.42 | 924,524 | +0.39(+2.17%) |
Apr 28, 2003 | 17.59 | 18.16 | 17.41 | 18.03 | 622,253 | +0.39(+2.22%) |
Apr 25, 2003 | 17.71 | 17.82 | 17.54 | 17.64 | 465,252 | -0.07(-0.39%) |
Apr 24, 2003 | 18.08 | 18.26 | 17.65 | 17.71 | 888,408 | -0.59(-3.23%) |
Apr 23, 2003 | 18.21 | 18.44 | 18.16 | 18.30 | 501,828 | +0.14(+0.77%) |
Apr 22, 2003 | 17.74 | 18.43 | 17.56 | 18.16 | 673,437 | +0.43(+2.45%) |
Apr 21, 2003 | 17.48 | 18.08 | 17.48 | 17.73 | 817,671 | -0.14(-0.78%) |
Apr 17, 2003 | 17.09 | 17.87 | 17.09 | 17.87 | 1,428,308 | +0.82(+4.79%) |
Apr 16, 2003 | 18.17 | 18.21 | 16.95 | 17.05 | 2,133,375 | +0.23(+1.34%) |
Apr 15, 2003 | 16.28 | 16.94 | 16.15 | 16.82 | 861,953 | +0.57(+3.48%) |
Apr 14, 2003 | 15.95 | 16.35 | 15.95 | 16.26 | 489,636 | +0.24(+1.52%) |
Apr 11, 2003 | 16.26 | 16.37 | 15.83 | 16.01 | 725,080 | -0.20(-1.23%) |
Apr 10, 2003 | 16.26 | 16.27 | 15.95 | 16.21 | 530,123 | +0.13(+0.81%) |
Apr 09, 2003 | 16.08 | 16.52 | 16.05 | 16.08 | 631,455 | -0.04(-0.27%) |
Apr 08, 2003 | 16.30 | 16.30 | 15.87 | 16.13 | 863,103 | +0.13(+0.82%) |
Apr 07, 2003 | 16.08 | 16.35 | 15.96 | 16.00 | 843,205 | +0.09(+0.55%) |
Apr 04, 2003 | 16.12 | 16.15 | 15.75 | 15.91 | 1,202,870 | -0.10(-0.60%) |
Apr 03, 2003 | 16.41 | 16.56 | 16.01 | 16.01 | 691,840 | -0.36(-2.18%) |
Apr 02, 2003 | 16.41 | 16.55 | 15.87 | 16.36 | 538,519 | +0.12(+0.75%) |
Apr 01, 2003 | 15.91 | 16.56 | 15.80 | 16.24 | 874,375 | +0.27(+1.69%) |
Mar 31, 2003 | 15.78 | 16.19 | 15.56 | 15.97 | 734,282 | +0.02(+0.11%) |
Mar 28, 2003 | 16.06 | 16.08 | 15.88 | 15.95 | 448,229 | -0.10(-0.60%) |
Mar 27, 2003 | 16.03 | 16.29 | 15.82 | 16.05 | 900,255 | +0.02(+0.11%) |
Mar 26, 2003 | 16.45 | 16.45 | 16.03 | 16.03 | 951,323 | -0.47(-2.85%) |
Mar 25, 2003 | 16.39 | 16.65 | 16.18 | 16.50 | 848,151 | +0.05(+0.32%) |
Mar 24, 2003 | 16.82 | 16.83 | 16.45 | 16.45 | 1,004,922 | -0.49(-2.87%) |
Mar 21, 2003 | 16.75 | 16.95 | 16.13 | 16.94 | 1,439,579 | +0.24(+1.46%) |
Mar 20, 2003 | 16.74 | 16.91 | 16.41 | 16.69 | 941,201 | -0.10(-0.62%) |
Mar 19, 2003 | 17.07 | 17.23 | 16.80 | 16.80 | 645,257 | -0.08(-0.46%) |
Mar 18, 2003 | 16.78 | 17.08 | 16.66 | 16.88 | 767,637 | +0.08(+0.47%) |
Mar 17, 2003 | 15.95 | 17.04 | 15.85 | 16.80 | 913,597 | +0.89(+5.57%) |
Mar 14, 2003 | 15.56 | 16.40 | 15.21 | 15.91 | 1,318,809 | +0.17(+1.05%) |
Mar 13, 2003 | 15.13 | 15.80 | 15.13 | 15.75 | 1,025,050 | +0.67(+4.44%) |
Mar 12, 2003 | 15.24 | 15.28 | 14.95 | 15.08 | 793,977 | -0.13(-0.86%) |
Mar 11, 2003 | 15.48 | 15.91 | 15.20 | 15.21 | 938,211 | -0.34(-2.18%) |
Mar 10, 2003 | 15.85 | 15.93 | 15.43 | 15.55 | 871,845 | -0.38(-2.40%) |
Mar 07, 2003 | 16.21 | 16.30 | 15.87 | 15.93 | 800,533 | -0.28(-1.72%) |
Mar 06, 2003 | 16.29 | 16.41 | 16.12 | 16.21 | 794,207 | -0.09(-0.53%) |
Mar 05, 2003 | 16.52 | 16.71 | 16.23 | 16.29 | 847,116 | -0.42(-2.50%) |
Mar 04, 2003 | 17.06 | 17.07 | 16.68 | 16.71 | 729,106 | -0.48(-2.78%) |