Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.41 | 17.48 | 17.28 | 17.39 | 44,059 | +0.06(+0.35%) |
May 29, 2003 | 17.07 | 17.49 | 17.07 | 17.33 | 21,036 | +0.20(+1.15%) |
May 28, 2003 | 16.93 | 17.24 | 16.93 | 17.13 | 6,544 | +0.22(+1.32%) |
May 27, 2003 | 17.20 | 17.32 | 16.91 | 16.91 | 13,907 | -0.23(-1.35%) |
May 23, 2003 | 17.03 | 17.28 | 16.98 | 17.14 | 63,342 | +0.08(+0.45%) |
May 22, 2003 | 17.11 | 17.16 | 16.86 | 17.06 | 81,339 | -0.07(-0.40%) |
May 21, 2003 | 16.90 | 17.13 | 16.87 | 17.13 | 23,139 | +0.23(+1.37%) |
May 20, 2003 | 16.77 | 17.06 | 16.77 | 16.90 | 22,672 | +0.13(+0.77%) |
May 19, 2003 | 16.94 | 16.98 | 16.70 | 16.77 | 32,956 | -0.13(-0.76%) |
May 16, 2003 | 16.60 | 17.04 | 16.60 | 16.90 | 25,594 | +0.21(+1.28%) |
May 15, 2003 | 16.98 | 17.07 | 16.66 | 16.69 | 66,030 | -0.33(-1.96%) |
May 14, 2003 | 17.84 | 17.89 | 16.73 | 17.02 | 79,937 | -0.77(-4.33%) |
May 13, 2003 | 17.58 | 17.84 | 17.58 | 17.79 | 16,945 | +0.12(+0.68%) |
May 12, 2003 | 18.14 | 18.14 | 17.67 | 17.67 | 14,374 | -0.39(-2.13%) |
May 09, 2003 | 17.96 | 18.05 | 17.96 | 18.05 | 43,825 | +0.09(+0.52%) |
May 08, 2003 | 17.89 | 18.14 | 17.84 | 17.96 | 37,397 | +0.07(+0.38%) |
May 07, 2003 | 17.88 | 18.29 | 17.88 | 17.89 | 59,719 | +0.01(+0.05%) |
May 06, 2003 | 17.11 | 17.88 | 17.11 | 17.88 | 51,188 | +0.68(+3.98%) |
May 05, 2003 | 18.10 | 18.14 | 17.03 | 17.20 | 58,083 | -0.86(-4.78%) |
May 02, 2003 | 17.95 | 18.13 | 17.95 | 18.06 | 38,449 | +0.18(+1.00%) |
May 01, 2003 | 18.62 | 18.62 | 17.80 | 17.88 | 20,101 | -0.73(-3.91%) |
Apr 30, 2003 | 18.44 | 18.72 | 18.40 | 18.61 | 11,686 | +0.04(+0.23%) |
Apr 29, 2003 | 18.82 | 18.82 | 18.57 | 18.57 | 17,763 | -0.26(-1.36%) |
Apr 28, 2003 | 18.57 | 18.82 | 18.57 | 18.82 | 15,894 | +0.26(+1.38%) |
Apr 25, 2003 | 18.35 | 18.69 | 18.35 | 18.57 | 21,737 | +0.15(+0.84%) |
Apr 24, 2003 | 18.55 | 18.55 | 18.31 | 18.41 | 49,902 | -0.15(-0.83%) |
Apr 23, 2003 | 18.76 | 18.78 | 18.49 | 18.57 | 19,750 | -0.21(-1.09%) |
Apr 22, 2003 | 18.95 | 19.15 | 18.77 | 18.77 | 64,394 | -0.22(-1.17%) |
Apr 21, 2003 | 18.88 | 19.02 | 18.87 | 19.00 | 19,049 | +0.13(+0.68%) |
Apr 17, 2003 | 18.94 | 19.00 | 18.84 | 18.87 | 26,178 | +0.01(+0.05%) |
Apr 16, 2003 | 19.00 | 19.00 | 18.82 | 18.86 | 10,634 | -0.09(-0.50%) |
Apr 15, 2003 | 18.96 | 18.96 | 18.82 | 18.95 | 19,400 | -0.01(-0.04%) |
Apr 14, 2003 | 19.08 | 19.11 | 18.74 | 18.96 | 49,201 | -0.09(-0.49%) |
Apr 11, 2003 | 18.87 | 19.12 | 18.57 | 19.06 | 57,498 | +0.23(+1.23%) |
Apr 10, 2003 | 18.88 | 18.97 | 18.70 | 18.82 | 15,660 | -0.06(-0.32%) |
Apr 09, 2003 | 18.88 | 19.06 | 18.88 | 18.88 | 11,336 | -0.07(-0.36%) |
Apr 08, 2003 | 19.48 | 19.48 | 18.82 | 18.95 | 33,891 | -0.48(-2.47%) |
Apr 07, 2003 | 19.14 | 19.56 | 19.14 | 19.43 | 30,736 | +0.33(+1.75%) |
Apr 04, 2003 | 19.68 | 19.68 | 18.94 | 19.10 | 29,100 | -0.47(-2.40%) |
Apr 03, 2003 | 19.17 | 19.57 | 19.17 | 19.57 | 26,178 | +0.49(+2.56%) |
Apr 02, 2003 | 19.04 | 19.27 | 19.00 | 19.08 | 42,539 | +0.13(+0.68%) |
Apr 01, 2003 | 18.31 | 18.95 | 18.23 | 18.95 | 25,360 | +0.56(+3.02%) |
Mar 31, 2003 | 18.23 | 18.40 | 18.16 | 18.40 | 38,800 | +0.09(+0.47%) |
Mar 28, 2003 | 17.87 | 18.70 | 17.87 | 18.31 | 25,594 | +0.46(+2.59%) |
Mar 27, 2003 | 17.58 | 17.97 | 17.50 | 17.85 | 25,594 | +0.35(+2.00%) |
Mar 26, 2003 | 17.60 | 17.65 | 17.42 | 17.50 | 204,284 | -0.11(-0.63%) |
Mar 25, 2003 | 16.98 | 17.74 | 16.82 | 17.61 | 102,142 | +0.56(+3.31%) |
Mar 24, 2003 | 17.03 | 17.23 | 16.93 | 17.04 | 14,257 | -0.06(-0.35%) |
Mar 21, 2003 | 17.03 | 17.11 | 16.81 | 17.10 | 21,971 | -0.01(-0.05%) |
Mar 20, 2003 | 16.94 | 17.11 | 16.94 | 17.11 | 16,010 | +0.13(+0.76%) |
Mar 19, 2003 | 16.72 | 17.04 | 16.72 | 16.98 | 7,947 | +0.29(+1.74%) |
Mar 18, 2003 | 15.96 | 16.74 | 15.90 | 16.69 | 95,948 | +0.69(+4.33%) |
Mar 17, 2003 | 16.17 | 16.23 | 15.99 | 16.00 | 20,451 | -0.21(-1.32%) |
Mar 14, 2003 | 15.57 | 16.33 | 15.54 | 16.21 | 41,020 | +0.68(+4.41%) |
Mar 13, 2003 | 15.57 | 15.58 | 15.20 | 15.53 | 29,567 | +0.00(+0.00%) |
Mar 12, 2003 | 15.44 | 15.64 | 15.38 | 15.53 | 18,698 | +0.14(+0.89%) |
Mar 11, 2003 | 15.87 | 15.87 | 15.38 | 15.39 | 19,867 | -0.33(-2.07%) |
Mar 10, 2003 | 15.74 | 15.82 | 15.66 | 15.72 | 25,827 | -0.07(-0.43%) |
Mar 07, 2003 | 15.57 | 15.84 | 15.19 | 15.79 | 14,725 | +0.17(+1.10%) |
Mar 06, 2003 | 15.66 | 15.71 | 15.57 | 15.62 | 9,232 | -0.08(-0.49%) |
Mar 05, 2003 | 15.83 | 15.83 | 15.66 | 15.69 | 10,167 | -0.09(-0.60%) |
Mar 04, 2003 | 15.87 | 15.87 | 15.70 | 15.79 | 21,854 | -0.09(-0.54%) |