Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.40 | 18.73 | 18.40 | 18.73 | 888,100 | +0.33(+1.79%) |
May 29, 2003 | 18.70 | 18.73 | 18.32 | 18.40 | 743,800 | -0.35(-1.84%) |
May 28, 2003 | 18.88 | 18.96 | 18.68 | 18.75 | 462,000 | -0.27(-1.42%) |
May 27, 2003 | 18.94 | 19.07 | 18.87 | 19.02 | 469,700 | +0.07(+0.40%) |
May 23, 2003 | 18.82 | 18.97 | 18.68 | 18.94 | 452,700 | +0.19(+0.99%) |
May 22, 2003 | 18.65 | 18.91 | 18.65 | 18.75 | 1,779,400 | -0.50(-2.57%) |
May 21, 2003 | 18.11 | 19.25 | 18.11 | 19.25 | 861,100 | +1.02(+5.57%) |
May 20, 2003 | 18.65 | 18.65 | 18.07 | 18.23 | 421,300 | -0.34(-1.83%) |
May 19, 2003 | 18.95 | 18.95 | 18.57 | 18.57 | 194,600 | -0.38(-2.00%) |
May 16, 2003 | 18.88 | 18.95 | 18.68 | 18.95 | 320,900 | +0.08(+0.42%) |
May 15, 2003 | 18.68 | 18.91 | 18.62 | 18.88 | 333,500 | +0.23(+1.21%) |
May 14, 2003 | 18.65 | 18.68 | 18.30 | 18.65 | 383,500 | +0.02(+0.13%) |
May 13, 2003 | 18.41 | 18.70 | 18.27 | 18.62 | 316,400 | +0.23(+1.22%) |
May 12, 2003 | 18.29 | 18.60 | 18.21 | 18.40 | 283,200 | +0.01(+0.08%) |
May 09, 2003 | 18.32 | 18.45 | 18.15 | 18.39 | 376,800 | +0.06(+0.33%) |
May 08, 2003 | 18.23 | 18.32 | 18.09 | 18.32 | 324,200 | +0.09(+0.52%) |
May 07, 2003 | 18.07 | 18.32 | 17.98 | 18.23 | 309,400 | +0.16(+0.89%) |
May 06, 2003 | 18.13 | 18.20 | 17.95 | 18.07 | 248,500 | +0.02(+0.14%) |
May 05, 2003 | 17.95 | 18.08 | 17.87 | 18.05 | 234,100 | -0.03(-0.17%) |
May 02, 2003 | 18.00 | 18.30 | 18.00 | 18.07 | 341,500 | +0.07(+0.42%) |
May 01, 2003 | 18.00 | 18.06 | 17.62 | 18.00 | 1,195,700 | +0.80(+4.68%) |
Apr 30, 2003 | 16.98 | 17.27 | 16.98 | 17.20 | 457,900 | +0.21(+1.24%) |
Apr 29, 2003 | 17.12 | 17.25 | 16.89 | 16.98 | 547,000 | -0.14(-0.82%) |
Apr 28, 2003 | 17.14 | 17.23 | 17.07 | 17.12 | 322,400 | +0.08(+0.47%) |
Apr 25, 2003 | 17.00 | 17.18 | 16.82 | 17.05 | 535,600 | +0.05(+0.26%) |
Apr 24, 2003 | 17.02 | 17.21 | 16.98 | 17.00 | 498,600 | +0.05(+0.29%) |
Apr 23, 2003 | 17.05 | 17.14 | 16.88 | 16.95 | 267,500 | -0.05(-0.26%) |
Apr 22, 2003 | 16.55 | 17.00 | 16.45 | 17.00 | 313,000 | +0.46(+2.75%) |
Apr 21, 2003 | 16.52 | 16.57 | 16.39 | 16.54 | 412,900 | +0.02(+0.12%) |
Apr 17, 2003 | 16.32 | 16.57 | 16.25 | 16.52 | 808,800 | +0.20(+1.23%) |
Apr 16, 2003 | 16.59 | 16.63 | 16.30 | 16.32 | 307,800 | -0.27(-1.63%) |
Apr 15, 2003 | 16.60 | 16.61 | 16.46 | 16.59 | 236,100 | -0.03(-0.18%) |
Apr 14, 2003 | 16.55 | 16.66 | 16.51 | 16.62 | 105,700 | +0.07(+0.42%) |
Apr 11, 2003 | 16.75 | 16.75 | 16.54 | 16.55 | 246,400 | -0.21(-1.28%) |
Apr 10, 2003 | 16.55 | 16.84 | 16.48 | 16.77 | 268,600 | +0.25(+1.54%) |
Apr 09, 2003 | 16.52 | 16.55 | 16.34 | 16.51 | 190,000 | +0.02(+0.12%) |
Apr 08, 2003 | 16.62 | 16.62 | 16.43 | 16.49 | 183,400 | -0.01(-0.06%) |
Apr 07, 2003 | 16.70 | 16.75 | 16.50 | 16.50 | 131,100 | -0.14(-0.84%) |
Apr 04, 2003 | 16.55 | 16.73 | 16.50 | 16.64 | 233,000 | +0.14(+0.85%) |
Apr 03, 2003 | 17.05 | 17.11 | 16.50 | 16.50 | 296,200 | -0.52(-3.06%) |
Apr 02, 2003 | 17.15 | 17.15 | 16.71 | 17.02 | 266,600 | -0.11(-0.64%) |
Apr 01, 2003 | 16.93 | 17.14 | 16.70 | 17.13 | 235,300 | +0.18(+1.09%) |
Mar 31, 2003 | 16.95 | 17.00 | 16.71 | 16.95 | 216,200 | +0.00(+0.00%) |
Mar 28, 2003 | 16.77 | 17.05 | 16.77 | 16.95 | 328,100 | +0.12(+0.74%) |
Mar 27, 2003 | 16.31 | 16.86 | 16.31 | 16.82 | 357,800 | +0.51(+3.13%) |
Mar 26, 2003 | 16.41 | 16.57 | 16.27 | 16.31 | 263,000 | -0.10(-0.58%) |
Mar 25, 2003 | 16.20 | 16.49 | 16.20 | 16.41 | 429,700 | +0.20(+1.23%) |
Mar 24, 2003 | 16.45 | 16.55 | 16.07 | 16.20 | 320,400 | -0.36(-2.17%) |
Mar 21, 2003 | 16.82 | 16.82 | 16.35 | 16.57 | 439,400 | -0.12(-0.75%) |
Mar 20, 2003 | 16.43 | 16.85 | 16.36 | 16.69 | 450,700 | +0.26(+1.58%) |
Mar 19, 2003 | 16.39 | 16.50 | 16.16 | 16.43 | 325,700 | +0.09(+0.52%) |
Mar 18, 2003 | 15.99 | 16.36 | 15.68 | 16.34 | 513,200 | +0.35(+2.19%) |
Mar 17, 2003 | 16.12 | 16.40 | 15.85 | 15.99 | 399,000 | -0.06(-0.34%) |
Mar 14, 2003 | 16.25 | 16.30 | 15.94 | 16.05 | 526,000 | -0.20(-1.23%) |
Mar 13, 2003 | 16.70 | 16.70 | 16.00 | 16.25 | 473,000 | -0.16(-0.98%) |
Mar 12, 2003 | 16.84 | 16.86 | 16.41 | 16.41 | 319,500 | -0.49(-2.90%) |
Mar 11, 2003 | 17.10 | 17.11 | 16.79 | 16.90 | 195,200 | -0.12(-0.68%) |
Mar 10, 2003 | 16.95 | 17.17 | 16.91 | 17.02 | 286,100 | +0.07(+0.41%) |
Mar 07, 2003 | 17.00 | 17.03 | 16.91 | 16.95 | 273,200 | -0.14(-0.85%) |
Mar 06, 2003 | 17.16 | 17.16 | 16.89 | 17.09 | 950,500 | -0.12(-0.73%) |
Mar 05, 2003 | 17.18 | 17.36 | 17.02 | 17.21 | 594,000 | +0.16(+0.91%) |
Mar 04, 2003 | 16.77 | 17.12 | 16.77 | 17.06 | 489,700 | +0.20(+1.22%) |