Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.77 | 17.83 | 17.72 | 17.83 | 4,561 | -0.04(-0.23%) |
May 29, 2003 | 17.53 | 17.87 | 17.51 | 17.87 | 20,601 | +0.32(+1.82%) |
May 28, 2003 | 17.50 | 17.67 | 17.50 | 17.55 | 9,123 | +0.01(+0.08%) |
May 27, 2003 | 17.57 | 17.64 | 17.54 | 17.54 | 7,798 | -0.06(-0.35%) |
May 23, 2003 | 17.64 | 17.66 | 17.55 | 17.60 | 9,417 | +0.00(+0.00%) |
May 22, 2003 | 17.53 | 17.61 | 17.45 | 17.60 | 14,862 | +0.01(+0.08%) |
May 21, 2003 | 17.40 | 17.59 | 17.40 | 17.59 | 18,099 | +0.19(+1.09%) |
May 20, 2003 | 17.48 | 17.51 | 17.40 | 17.40 | 16,333 | -0.07(-0.43%) |
May 19, 2003 | 17.55 | 17.56 | 17.44 | 17.47 | 8,976 | -0.16(-0.92%) |
May 16, 2003 | 17.40 | 17.66 | 17.40 | 17.64 | 6,180 | +0.12(+0.66%) |
May 15, 2003 | 17.53 | 17.53 | 17.47 | 17.52 | 12,949 | -0.03(-0.19%) |
May 14, 2003 | 17.53 | 17.55 | 17.47 | 17.55 | 9,417 | -0.03(-0.19%) |
May 13, 2003 | 17.43 | 17.67 | 17.43 | 17.59 | 12,802 | +0.07(+0.39%) |
May 12, 2003 | 17.54 | 17.55 | 17.44 | 17.52 | 8,829 | +0.00(+0.00%) |
May 09, 2003 | 17.41 | 17.52 | 17.40 | 17.52 | 13,979 | +0.07(+0.43%) |
May 08, 2003 | 17.39 | 17.44 | 17.37 | 17.44 | 14,420 | +0.01(+0.08%) |
May 07, 2003 | 17.45 | 17.45 | 17.38 | 17.43 | 9,564 | +0.03(+0.20%) |
May 06, 2003 | 17.40 | 17.46 | 17.35 | 17.40 | 6,033 | -0.03(-0.16%) |
May 05, 2003 | 17.36 | 17.47 | 17.34 | 17.42 | 10,153 | -0.01(-0.04%) |
May 02, 2003 | 17.45 | 17.45 | 17.31 | 17.43 | 8,387 | -0.01(-0.04%) |
May 01, 2003 | 17.33 | 17.46 | 17.33 | 17.44 | 14,126 | +0.05(+0.31%) |
Apr 30, 2003 | 17.37 | 17.38 | 17.27 | 17.38 | 8,093 | -0.01(-0.08%) |
Apr 29, 2003 | 17.49 | 17.49 | 17.37 | 17.40 | 13,832 | -0.07(-0.43%) |
Apr 28, 2003 | 17.43 | 17.53 | 17.43 | 17.47 | 4,708 | +0.07(+0.43%) |
Apr 25, 2003 | 17.43 | 17.51 | 17.36 | 17.40 | 5,886 | -0.16(-0.93%) |
Apr 24, 2003 | 17.40 | 17.60 | 17.40 | 17.56 | 6,033 | +0.09(+0.51%) |
Apr 23, 2003 | 17.59 | 17.60 | 17.47 | 17.47 | 6,768 | -0.19(-1.08%) |
Apr 22, 2003 | 17.53 | 17.78 | 17.53 | 17.66 | 7,063 | +0.04(+0.23%) |
Apr 21, 2003 | 17.57 | 17.67 | 17.53 | 17.62 | 7,357 | -0.01(-0.04%) |
Apr 17, 2003 | 17.74 | 17.74 | 17.51 | 17.63 | 12,654 | -0.01(-0.04%) |
Apr 16, 2003 | 17.59 | 17.64 | 17.53 | 17.64 | 6,474 | +0.00(+0.00%) |
Apr 15, 2003 | 17.70 | 17.77 | 17.64 | 17.64 | 9,564 | -0.07(-0.38%) |
Apr 14, 2003 | 17.76 | 17.76 | 17.70 | 17.70 | 1,177 | -0.05(-0.31%) |
Apr 11, 2003 | 17.47 | 17.80 | 17.47 | 17.76 | 11,477 | +0.19(+1.08%) |
Apr 10, 2003 | 17.50 | 17.57 | 17.38 | 17.57 | 11,919 | +0.24(+1.37%) |
Apr 09, 2003 | 17.26 | 17.45 | 17.26 | 17.33 | 10,006 | -0.07(-0.43%) |
Apr 08, 2003 | 17.42 | 17.43 | 17.26 | 17.40 | 9,417 | -0.03(-0.16%) |
Apr 07, 2003 | 17.43 | 17.43 | 17.36 | 17.43 | 6,621 | -0.12(-0.70%) |
Apr 04, 2003 | 17.64 | 17.64 | 17.50 | 17.55 | 6,180 | -0.10(-0.54%) |
Apr 03, 2003 | 17.73 | 17.73 | 17.64 | 17.65 | 5,003 | -0.08(-0.46%) |
Apr 02, 2003 | 17.53 | 17.73 | 17.53 | 17.73 | 10,300 | +0.33(+1.91%) |
Apr 01, 2003 | 17.37 | 17.40 | 17.16 | 17.40 | 27,369 | -0.02(-0.12%) |
Mar 31, 2003 | 17.30 | 17.42 | 17.20 | 17.42 | 11,919 | +0.04(+0.23%) |
Mar 28, 2003 | 17.43 | 17.46 | 17.37 | 17.38 | 3,531 | -0.05(-0.31%) |
Mar 27, 2003 | 17.40 | 17.47 | 17.27 | 17.43 | 4,414 | -0.03(-0.19%) |
Mar 26, 2003 | 17.60 | 17.60 | 17.26 | 17.47 | 12,360 | -0.18(-1.00%) |
Mar 25, 2003 | 17.41 | 17.74 | 17.40 | 17.64 | 17,363 | +0.18(+1.01%) |
Mar 24, 2003 | 17.19 | 17.60 | 17.19 | 17.47 | 19,865 | +0.19(+1.10%) |
Mar 21, 2003 | 17.33 | 17.40 | 17.18 | 17.27 | 18,835 | -0.15(-0.86%) |
Mar 20, 2003 | 17.43 | 17.43 | 17.23 | 17.42 | 10,447 | +0.05(+0.27%) |
Mar 19, 2003 | 17.18 | 17.38 | 17.18 | 17.38 | 11,183 | +0.10(+0.55%) |
Mar 18, 2003 | 17.19 | 17.28 | 17.17 | 17.28 | 18,246 | -0.01(-0.08%) |
Mar 17, 2003 | 17.19 | 17.40 | 17.17 | 17.30 | 12,360 | -0.01(-0.08%) |
Mar 14, 2003 | 17.24 | 17.31 | 17.17 | 17.31 | 8,681 | -0.01(-0.08%) |
Mar 13, 2003 | 17.19 | 17.32 | 17.16 | 17.32 | 11,919 | +0.07(+0.43%) |
Mar 12, 2003 | 17.33 | 17.33 | 17.13 | 17.25 | 16,775 | -0.44(-2.50%) |
Mar 11, 2003 | 17.84 | 17.91 | 17.61 | 17.69 | 4,561 | -0.15(-0.84%) |
Mar 10, 2003 | 17.64 | 17.84 | 17.60 | 17.84 | 10,741 | +0.14(+0.77%) |
Mar 07, 2003 | 17.64 | 17.70 | 17.63 | 17.70 | 2,648 | -0.03(-0.19%) |
Mar 06, 2003 | 17.76 | 17.76 | 17.53 | 17.74 | 5,738 | -0.10(-0.53%) |
Mar 05, 2003 | 17.47 | 17.84 | 17.47 | 17.83 | 5,444 | +0.27(+1.51%) |
Mar 04, 2003 | 17.59 | 17.67 | 17.57 | 17.57 | 10,006 | +0.01(+0.04%) |