Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.34 | 20.84 | 20.28 | 20.72 | 232,176 | +0.51(+2.52%) |
May 29, 2003 | 20.82 | 20.97 | 19.97 | 20.21 | 365,515 | -0.56(-2.71%) |
May 28, 2003 | 21.06 | 21.24 | 20.75 | 20.78 | 220,675 | -0.33(-1.56%) |
May 27, 2003 | 21.13 | 21.13 | 20.94 | 21.11 | 227,176 | +0.04(+0.20%) |
May 23, 2003 | 20.82 | 21.08 | 20.70 | 21.07 | 208,842 | +0.25(+1.18%) |
May 22, 2003 | 20.61 | 20.83 | 20.50 | 20.82 | 165,173 | +0.27(+1.31%) |
May 21, 2003 | 20.52 | 20.58 | 20.48 | 20.55 | 266,344 | +0.14(+0.68%) |
May 20, 2003 | 20.38 | 20.46 | 20.33 | 20.41 | 207,175 | +0.08(+0.38%) |
May 19, 2003 | 20.39 | 20.39 | 20.20 | 20.33 | 142,505 | -0.02(-0.09%) |
May 16, 2003 | 20.19 | 20.38 | 20.14 | 20.35 | 131,505 | +0.22(+1.07%) |
May 15, 2003 | 20.10 | 20.21 | 19.98 | 20.14 | 335,514 | +0.14(+0.72%) |
May 14, 2003 | 20.32 | 20.36 | 19.99 | 19.99 | 263,011 | -0.41(-2.00%) |
May 13, 2003 | 20.40 | 20.45 | 20.30 | 20.40 | 159,506 | +0.03(+0.15%) |
May 12, 2003 | 20.21 | 20.37 | 20.14 | 20.37 | 108,671 | +0.16(+0.77%) |
May 09, 2003 | 20.10 | 20.22 | 19.89 | 20.21 | 164,673 | +0.23(+1.14%) |
May 08, 2003 | 20.08 | 20.08 | 19.84 | 19.99 | 184,341 | -0.08(-0.42%) |
May 07, 2003 | 19.92 | 20.07 | 19.77 | 20.07 | 254,844 | +0.07(+0.33%) |
May 06, 2003 | 19.81 | 20.01 | 19.77 | 20.00 | 266,511 | +0.28(+1.43%) |
May 05, 2003 | 19.76 | 19.84 | 19.57 | 19.72 | 129,338 | +0.10(+0.52%) |
May 02, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 227,342 | +0.26(+1.33%) |
May 01, 2003 | 19.37 | 19.52 | 19.11 | 19.36 | 298,345 | +0.02(+0.12%) |
Apr 30, 2003 | 19.47 | 19.47 | 19.29 | 19.34 | 199,675 | -0.07(-0.37%) |
Apr 29, 2003 | 19.47 | 19.56 | 19.22 | 19.41 | 304,679 | -0.03(-0.15%) |
Apr 28, 2003 | 19.56 | 19.62 | 19.38 | 19.44 | 258,344 | +0.00(+0.00%) |
Apr 25, 2003 | 19.62 | 19.67 | 19.32 | 19.44 | 125,171 | -0.18(-0.92%) |
Apr 24, 2003 | 19.60 | 19.70 | 19.52 | 19.62 | 496,354 | -0.12(-0.61%) |
Apr 23, 2003 | 19.74 | 19.80 | 19.65 | 19.74 | 502,687 | +0.01(+0.03%) |
Apr 22, 2003 | 19.83 | 19.89 | 19.73 | 19.73 | 432,018 | -0.07(-0.33%) |
Apr 21, 2003 | 19.59 | 19.82 | 19.59 | 19.80 | 187,507 | +0.26(+1.32%) |
Apr 17, 2003 | 19.43 | 19.60 | 19.39 | 19.54 | 66,669 | +0.11(+0.59%) |
Apr 16, 2003 | 19.53 | 19.54 | 19.27 | 19.43 | 175,840 | -0.02(-0.09%) |
Apr 15, 2003 | 19.31 | 19.45 | 19.23 | 19.45 | 203,175 | +0.16(+0.81%) |
Apr 14, 2003 | 19.20 | 19.35 | 19.20 | 19.29 | 237,843 | +0.15(+0.78%) |
Apr 11, 2003 | 19.24 | 19.26 | 19.14 | 19.14 | 262,511 | -0.01(-0.03%) |
Apr 10, 2003 | 19.19 | 19.27 | 19.15 | 19.15 | 290,678 | +0.01(+0.06%) |
Apr 09, 2003 | 19.15 | 19.25 | 18.97 | 19.13 | 383,516 | +0.02(+0.13%) |
Apr 08, 2003 | 19.10 | 19.19 | 19.04 | 19.11 | 271,678 | +0.03(+0.16%) |
Apr 07, 2003 | 19.02 | 19.20 | 18.97 | 19.08 | 173,507 | +0.20(+1.05%) |
Apr 04, 2003 | 19.19 | 19.20 | 18.88 | 18.88 | 123,338 | -0.30(-1.56%) |
Apr 03, 2003 | 19.20 | 19.20 | 18.89 | 19.18 | 196,174 | -0.02(-0.09%) |
Apr 02, 2003 | 19.17 | 19.51 | 19.09 | 19.20 | 201,008 | +0.17(+0.88%) |
Apr 01, 2003 | 18.47 | 19.03 | 18.47 | 19.03 | 346,014 | +0.70(+3.80%) |
Mar 31, 2003 | 18.73 | 18.93 | 18.34 | 18.34 | 405,350 | -0.41(-2.21%) |
Mar 28, 2003 | 18.81 | 18.95 | 18.73 | 18.75 | 182,841 | -0.01(-0.06%) |
Mar 27, 2003 | 18.93 | 18.94 | 18.70 | 18.76 | 908,038 | -0.38(-2.01%) |
Mar 26, 2003 | 18.96 | 19.20 | 18.80 | 19.15 | 1,250,552 | +0.30(+1.59%) |
Mar 25, 2003 | 18.78 | 18.93 | 18.73 | 18.85 | 447,518 | +0.07(+0.35%) |
Mar 24, 2003 | 19.05 | 19.05 | 18.36 | 18.78 | 486,853 | -0.33(-1.73%) |
Mar 21, 2003 | 18.85 | 19.11 | 18.75 | 19.11 | 308,012 | +0.40(+2.15%) |
Mar 20, 2003 | 18.37 | 18.79 | 18.12 | 18.71 | 333,347 | +0.34(+1.86%) |
Mar 19, 2003 | 18.17 | 18.43 | 18.08 | 18.37 | 142,672 | +0.20(+1.09%) |
Mar 18, 2003 | 18.00 | 18.25 | 18.00 | 18.17 | 617,359 | +0.13(+0.70%) |
Mar 17, 2003 | 17.65 | 18.05 | 17.55 | 18.04 | 394,016 | +0.39(+2.21%) |
Mar 14, 2003 | 17.75 | 17.75 | 17.49 | 17.65 | 431,351 | +0.04(+0.24%) |
Mar 13, 2003 | 17.55 | 17.66 | 17.44 | 17.61 | 342,181 | +0.09(+0.51%) |
Mar 12, 2003 | 17.51 | 17.57 | 17.27 | 17.52 | 744,531 | +0.09(+0.52%) |
Mar 11, 2003 | 17.57 | 17.66 | 17.29 | 17.43 | 167,340 | -0.01(-0.03%) |
Mar 10, 2003 | 17.77 | 17.88 | 17.31 | 17.44 | 312,846 | -0.29(-1.62%) |
Mar 07, 2003 | 17.71 | 17.77 | 17.65 | 17.72 | 260,510 | -0.01(-0.03%) |
Mar 06, 2003 | 18.00 | 18.00 | 17.72 | 17.73 | 175,840 | -0.25(-1.37%) |
Mar 05, 2003 | 17.62 | 17.98 | 17.62 | 17.98 | 487,020 | +0.22(+1.22%) |
Mar 04, 2003 | 17.91 | 17.91 | 17.74 | 17.76 | 1,294,054 | -0.09(-0.50%) |