Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.97 | 18.21 | 17.82 | 17.97 | 12,925 | -0.07(-0.38%) |
May 29, 2003 | 17.84 | 18.25 | 17.84 | 18.04 | 28,787 | +0.20(+1.14%) |
May 28, 2003 | 18.06 | 18.06 | 17.77 | 17.84 | 33,781 | -0.20(-1.13%) |
May 27, 2003 | 18.12 | 18.23 | 18.04 | 18.04 | 32,459 | +0.14(+0.76%) |
May 23, 2003 | 17.77 | 18.04 | 17.77 | 17.91 | 32,019 | +0.14(+0.77%) |
May 22, 2003 | 17.63 | 17.84 | 17.43 | 17.77 | 12,851 | +0.14(+0.77%) |
May 21, 2003 | 17.54 | 17.63 | 17.23 | 17.63 | 9,179 | +0.07(+0.39%) |
May 20, 2003 | 17.51 | 17.65 | 17.51 | 17.57 | 4,406 | +0.05(+0.31%) |
May 19, 2003 | 17.47 | 17.81 | 17.38 | 17.51 | 20,929 | +0.01(+0.08%) |
May 16, 2003 | 17.16 | 17.50 | 17.16 | 17.50 | 163,106 | +0.34(+1.98%) |
May 15, 2003 | 16.88 | 17.50 | 16.88 | 17.16 | 106,412 | +0.34(+2.02%) |
May 14, 2003 | 16.82 | 17.18 | 16.82 | 16.82 | 67,710 | +0.27(+1.65%) |
May 13, 2003 | 15.66 | 16.82 | 15.66 | 16.54 | 123,523 | +0.95(+6.11%) |
May 12, 2003 | 15.46 | 15.63 | 15.46 | 15.59 | 125,653 | +0.14(+0.88%) |
May 09, 2003 | 15.65 | 15.80 | 15.25 | 15.46 | 85,555 | -0.10(-0.61%) |
May 08, 2003 | 15.66 | 15.66 | 15.52 | 15.55 | 5,434 | +0.03(+0.18%) |
May 07, 2003 | 15.51 | 15.52 | 15.37 | 15.52 | 9,032 | +0.08(+0.53%) |
May 06, 2003 | 15.46 | 15.52 | 15.32 | 15.44 | 23,279 | -0.08(-0.53%) |
May 05, 2003 | 15.46 | 15.52 | 15.31 | 15.52 | 26,878 | +0.01(+0.09%) |
May 02, 2003 | 15.59 | 15.65 | 14.98 | 15.51 | 78,505 | -0.08(-0.52%) |
May 01, 2003 | 16.61 | 16.61 | 15.11 | 15.59 | 90,182 | -0.89(-5.37%) |
Apr 30, 2003 | 17.14 | 17.23 | 16.48 | 16.48 | 33,708 | -0.68(-3.97%) |
Apr 29, 2003 | 17.16 | 17.16 | 17.16 | 17.16 | 1,615 | +0.07(+0.40%) |
Apr 28, 2003 | 17.09 | 17.09 | 17.09 | 17.09 | 6,021 | +0.01(+0.08%) |
Apr 25, 2003 | 17.08 | 17.08 | 17.08 | 17.08 | 5,948 | -0.01(-0.08%) |
Apr 24, 2003 | 17.02 | 17.09 | 17.02 | 17.09 | 514 | +0.05(+0.32%) |
Apr 23, 2003 | 17.01 | 17.05 | 16.90 | 17.03 | 2,570 | +0.01(+0.08%) |
Apr 22, 2003 | 17.12 | 17.13 | 16.90 | 17.02 | 66,314 | -0.23(-1.34%) |
Apr 21, 2003 | 17.31 | 17.36 | 17.23 | 17.25 | 4,332 | -0.04(-0.24%) |
Apr 17, 2003 | 17.72 | 17.72 | 17.29 | 17.29 | 23,279 | -0.48(-2.68%) |
Apr 16, 2003 | 17.87 | 17.87 | 17.76 | 17.77 | 1,835 | -0.10(-0.53%) |
Apr 15, 2003 | 17.87 | 17.87 | 17.87 | 17.87 | 293 | +0.00(+0.00%) |
Apr 14, 2003 | 17.84 | 17.91 | 17.84 | 17.87 | 367 | +0.03(+0.15%) |
Apr 11, 2003 | 17.85 | 17.85 | 17.77 | 17.84 | 1,762 | -0.01(-0.08%) |
Apr 10, 2003 | 17.74 | 17.92 | 17.74 | 17.85 | 32,606 | -0.15(-0.83%) |
Apr 09, 2003 | 17.97 | 18.11 | 17.92 | 18.00 | 32,239 | +0.03(+0.15%) |
Apr 08, 2003 | 17.62 | 17.97 | 17.62 | 17.97 | 1,248 | +0.41(+2.33%) |
Apr 07, 2003 | 17.42 | 17.63 | 17.42 | 17.57 | 7,343 | +0.14(+0.78%) |
Apr 04, 2003 | 17.48 | 17.55 | 17.38 | 17.43 | 6,242 | -0.05(-0.31%) |
Apr 03, 2003 | 17.47 | 17.48 | 17.46 | 17.48 | 440 | +0.01(+0.08%) |
Apr 02, 2003 | 17.70 | 17.70 | 17.43 | 17.47 | 26,364 | -0.23(-1.31%) |
Apr 01, 2003 | 17.70 | 17.76 | 17.69 | 17.70 | 27,980 | +0.00(+0.00%) |
Mar 31, 2003 | 17.63 | 17.70 | 17.57 | 17.70 | 10,575 | +0.01(+0.08%) |
Mar 28, 2003 | 17.92 | 17.92 | 17.57 | 17.69 | 18,653 | -0.26(-1.44%) |
Mar 27, 2003 | 17.95 | 17.95 | 17.95 | 17.95 | 293 | +0.05(+0.30%) |
Mar 26, 2003 | 17.81 | 17.91 | 17.77 | 17.89 | 4,479 | +0.08(+0.46%) |
Mar 25, 2003 | 17.77 | 17.91 | 17.70 | 17.81 | 26,290 | -0.01(-0.08%) |
Mar 24, 2003 | 17.84 | 17.92 | 17.70 | 17.82 | 18,212 | -0.03(-0.15%) |
Mar 21, 2003 | 17.84 | 17.85 | 17.84 | 17.85 | 2,570 | -0.04(-0.23%) |
Mar 20, 2003 | 18.04 | 18.04 | 17.69 | 17.89 | 9,473 | -0.27(-1.50%) |
Mar 19, 2003 | 18.16 | 18.21 | 18.06 | 18.16 | 4,773 | +0.19(+1.06%) |
Mar 18, 2003 | 18.26 | 18.26 | 17.50 | 17.97 | 37,527 | -0.39(-2.15%) |
Mar 17, 2003 | 18.49 | 18.49 | 18.27 | 18.37 | 2,496 | -0.15(-0.81%) |
Mar 14, 2003 | 18.52 | 18.52 | 18.51 | 18.52 | 2,496 | +0.00(+0.00%) |
Mar 13, 2003 | 18.46 | 18.68 | 18.45 | 18.52 | 4,846 | +0.08(+0.44%) |
Mar 12, 2003 | 18.27 | 18.45 | 18.25 | 18.44 | 1,615 | +0.16(+0.89%) |
Mar 11, 2003 | 18.18 | 18.31 | 18.18 | 18.27 | 3,231 | +0.04(+0.22%) |
Mar 10, 2003 | 18.11 | 18.38 | 17.97 | 18.23 | 15,568 | +0.26(+1.44%) |
Mar 07, 2003 | 17.46 | 18.11 | 17.42 | 17.97 | 110,230 | +0.52(+2.96%) |
Mar 06, 2003 | 17.57 | 17.57 | 17.43 | 17.46 | 4,185 | -0.18(-1.00%) |
Mar 05, 2003 | 17.63 | 17.63 | 17.29 | 17.63 | 8,371 | +0.00(+0.00%) |
Mar 04, 2003 | 17.69 | 17.69 | 17.43 | 17.63 | 12,925 | +0.00(+0.00%) |