Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.60 | 18.94 | 18.60 | 18.89 | 8,200 | +0.35(+1.89%) |
May 29, 2003 | 18.30 | 18.66 | 18.27 | 18.54 | 10,600 | +0.24(+1.31%) |
May 28, 2003 | 18.35 | 18.47 | 18.27 | 18.30 | 10,100 | +0.05(+0.27%) |
May 27, 2003 | 17.75 | 18.30 | 17.75 | 18.25 | 9,900 | +0.40(+2.24%) |
May 23, 2003 | 17.70 | 17.96 | 17.66 | 17.85 | 11,900 | +0.13(+0.73%) |
May 22, 2003 | 17.68 | 17.72 | 17.62 | 17.72 | 21,700 | +0.17(+0.97%) |
May 21, 2003 | 17.40 | 17.59 | 17.40 | 17.55 | 6,000 | +0.05(+0.29%) |
May 20, 2003 | 17.52 | 17.70 | 17.47 | 17.50 | 20,300 | -0.05(-0.28%) |
May 19, 2003 | 17.63 | 17.80 | 17.55 | 17.55 | 16,800 | +0.00(+0.00%) |
May 16, 2003 | 17.50 | 17.61 | 17.38 | 17.55 | 17,700 | +0.00(+0.00%) |
May 15, 2003 | 17.54 | 17.65 | 17.20 | 17.55 | 34,300 | +0.05(+0.29%) |
May 14, 2003 | 17.61 | 17.61 | 17.46 | 17.50 | 3,800 | -0.05(-0.28%) |
May 13, 2003 | 17.46 | 17.67 | 17.45 | 17.55 | 14,200 | +0.05(+0.29%) |
May 12, 2003 | 17.35 | 17.67 | 17.35 | 17.50 | 10,200 | +0.05(+0.29%) |
May 09, 2003 | 17.24 | 17.66 | 17.24 | 17.45 | 9,500 | +0.26(+1.51%) |
May 08, 2003 | 17.23 | 17.23 | 17.15 | 17.19 | 4,000 | -0.09(-0.52%) |
May 07, 2003 | 17.37 | 17.37 | 17.26 | 17.28 | 4,400 | -0.10(-0.58%) |
May 06, 2003 | 17.25 | 17.38 | 17.25 | 17.38 | 7,300 | +0.12(+0.70%) |
May 05, 2003 | 17.18 | 17.36 | 17.14 | 17.26 | 11,200 | +0.12(+0.70%) |
May 02, 2003 | 17.00 | 17.14 | 17.00 | 17.14 | 8,500 | +0.14(+0.82%) |
May 01, 2003 | 16.90 | 17.01 | 16.89 | 17.00 | 8,500 | +0.02(+0.12%) |
Apr 30, 2003 | 16.90 | 16.99 | 16.90 | 16.98 | 2,600 | +0.08(+0.47%) |
Apr 29, 2003 | 16.80 | 17.13 | 16.80 | 16.90 | 9,600 | +0.01(+0.06%) |
Apr 28, 2003 | 16.63 | 16.90 | 16.63 | 16.89 | 5,800 | +0.30(+1.81%) |
Apr 25, 2003 | 16.66 | 16.66 | 16.56 | 16.59 | 10,900 | -0.16(-0.96%) |
Apr 24, 2003 | 16.70 | 16.80 | 16.65 | 16.75 | 1,700 | -0.05(-0.30%) |
Apr 23, 2003 | 16.55 | 16.97 | 16.55 | 16.80 | 21,000 | +0.22(+1.33%) |
Apr 22, 2003 | 16.23 | 16.58 | 16.20 | 16.58 | 17,200 | +0.33(+2.03%) |
Apr 21, 2003 | 16.21 | 16.30 | 16.20 | 16.25 | 53,800 | +0.06(+0.37%) |
Apr 17, 2003 | 16.01 | 16.21 | 16.00 | 16.19 | 11,300 | +0.20(+1.25%) |
Apr 16, 2003 | 16.10 | 16.19 | 15.90 | 15.99 | 18,200 | +0.00(+0.00%) |
Apr 15, 2003 | 15.98 | 15.99 | 15.87 | 15.99 | 15,900 | +0.15(+0.95%) |
Apr 14, 2003 | 15.69 | 15.90 | 15.69 | 15.84 | 15,000 | +0.16(+1.02%) |
Apr 11, 2003 | 15.80 | 15.90 | 15.68 | 15.68 | 8,000 | -0.17(-1.07%) |
Apr 10, 2003 | 15.60 | 17.00 | 15.57 | 15.85 | 101,400 | +0.11(+0.70%) |
Apr 09, 2003 | 15.93 | 15.93 | 15.74 | 15.74 | 5,800 | -0.16(-1.01%) |
Apr 08, 2003 | 15.89 | 15.98 | 15.89 | 15.90 | 6,600 | -0.10(-0.62%) |
Apr 07, 2003 | 16.14 | 16.22 | 16.00 | 16.00 | 14,500 | +0.08(+0.50%) |
Apr 04, 2003 | 15.98 | 15.98 | 15.80 | 15.92 | 33,800 | +0.00(+0.00%) |
Apr 03, 2003 | 15.96 | 15.99 | 15.73 | 15.92 | 14,000 | +0.04(+0.25%) |
Apr 02, 2003 | 15.72 | 15.99 | 15.72 | 15.88 | 12,200 | +0.38(+2.45%) |
Apr 01, 2003 | 15.25 | 15.75 | 15.20 | 15.50 | 4,400 | +0.06(+0.39%) |
Mar 31, 2003 | 15.25 | 15.44 | 15.20 | 15.44 | 35,600 | +0.03(+0.19%) |
Mar 28, 2003 | 15.40 | 15.50 | 15.33 | 15.41 | 4,200 | -0.07(-0.45%) |
Mar 27, 2003 | 15.61 | 15.61 | 15.40 | 15.48 | 6,600 | -0.18(-1.15%) |
Mar 26, 2003 | 15.71 | 15.71 | 15.60 | 15.66 | 9,100 | -0.17(-1.07%) |
Mar 25, 2003 | 15.50 | 15.85 | 15.49 | 15.83 | 19,300 | +0.19(+1.21%) |
Mar 24, 2003 | 15.84 | 15.84 | 15.50 | 15.64 | 57,300 | -0.30(-1.88%) |
Mar 21, 2003 | 15.75 | 15.95 | 15.62 | 15.94 | 14,700 | +0.39(+2.51%) |
Mar 20, 2003 | 15.46 | 15.59 | 15.30 | 15.55 | 12,800 | +0.05(+0.32%) |
Mar 19, 2003 | 15.41 | 15.50 | 15.33 | 15.50 | 9,900 | +0.22(+1.44%) |
Mar 18, 2003 | 15.36 | 15.43 | 15.15 | 15.28 | 15,000 | +0.04(+0.26%) |
Mar 17, 2003 | 14.91 | 15.24 | 14.83 | 15.24 | 52,500 | +0.42(+2.83%) |
Mar 14, 2003 | 15.12 | 15.12 | 14.77 | 14.82 | 19,500 | -0.26(-1.72%) |
Mar 13, 2003 | 14.76 | 15.15 | 14.76 | 15.08 | 13,700 | +0.34(+2.31%) |
Mar 12, 2003 | 14.75 | 14.76 | 14.51 | 14.74 | 10,700 | -0.07(-0.47%) |
Mar 11, 2003 | 14.80 | 14.85 | 14.76 | 14.81 | 14,600 | +0.00(+0.00%) |
Mar 10, 2003 | 15.00 | 15.07 | 14.78 | 14.81 | 44,500 | -0.26(-1.73%) |
Mar 07, 2003 | 14.93 | 15.10 | 14.93 | 15.07 | 12,200 | -0.02(-0.13%) |
Mar 06, 2003 | 15.01 | 15.09 | 14.99 | 15.09 | 5,900 | +0.03(+0.20%) |
Mar 05, 2003 | 14.99 | 15.06 | 14.92 | 15.06 | 14,000 | +0.06(+0.40%) |
Mar 04, 2003 | 15.13 | 15.13 | 15.00 | 15.00 | 11,200 | -0.11(-0.73%) |