Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.75 | 17.98 | 17.40 | 17.88 | 58,791 | +0.28(+1.58%) |
May 29, 2003 | 17.57 | 17.73 | 17.54 | 17.60 | 39,458 | +0.05(+0.29%) |
May 28, 2003 | 17.37 | 17.67 | 17.37 | 17.55 | 60,851 | +0.09(+0.51%) |
May 27, 2003 | 16.94 | 17.61 | 16.93 | 17.46 | 33,911 | +0.51(+3.02%) |
May 23, 2003 | 16.98 | 17.03 | 16.57 | 16.95 | 42,944 | -0.23(-1.32%) |
May 22, 2003 | 17.27 | 17.30 | 16.98 | 17.18 | 31,693 | -0.09(-0.55%) |
May 21, 2003 | 16.76 | 17.28 | 16.76 | 17.27 | 21,868 | +0.42(+2.51%) |
May 20, 2003 | 16.76 | 16.91 | 16.76 | 16.85 | 51,026 | +0.06(+0.38%) |
May 19, 2003 | 17.16 | 17.17 | 16.78 | 16.79 | 35,021 | -0.32(-1.84%) |
May 16, 2003 | 17.09 | 17.56 | 17.04 | 17.10 | 27,573 | -0.23(-1.31%) |
May 15, 2003 | 17.09 | 17.35 | 17.09 | 17.33 | 37,873 | +0.24(+1.40%) |
May 14, 2003 | 17.11 | 17.34 | 17.08 | 17.09 | 40,726 | -0.14(-0.81%) |
May 13, 2003 | 17.18 | 17.34 | 17.12 | 17.23 | 20,600 | -0.06(-0.36%) |
May 12, 2003 | 17.04 | 17.29 | 17.04 | 17.29 | 43,103 | -0.08(-0.44%) |
May 09, 2003 | 17.17 | 17.45 | 17.04 | 17.37 | 42,152 | +0.19(+1.10%) |
May 08, 2003 | 17.30 | 17.35 | 17.04 | 17.18 | 39,616 | -0.12(-0.69%) |
May 07, 2003 | 17.51 | 17.56 | 17.20 | 17.30 | 48,332 | -0.38(-2.18%) |
May 06, 2003 | 17.49 | 17.76 | 17.35 | 17.68 | 51,660 | +0.21(+1.23%) |
May 05, 2003 | 17.12 | 17.50 | 17.04 | 17.47 | 52,294 | +0.26(+1.50%) |
May 02, 2003 | 17.29 | 17.29 | 17.05 | 17.21 | 35,021 | +0.06(+0.37%) |
May 01, 2003 | 17.39 | 17.39 | 17.10 | 17.15 | 40,884 | -0.24(-1.38%) |
Apr 30, 2003 | 17.32 | 17.67 | 17.26 | 17.39 | 20,600 | +0.06(+0.33%) |
Apr 29, 2003 | 17.27 | 17.44 | 17.27 | 17.33 | 43,736 | -0.06(-0.33%) |
Apr 28, 2003 | 17.42 | 17.42 | 17.17 | 17.39 | 39,775 | +0.11(+0.62%) |
Apr 25, 2003 | 17.38 | 17.38 | 17.16 | 17.28 | 55,146 | -0.08(-0.47%) |
Apr 24, 2003 | 17.31 | 17.36 | 17.16 | 17.36 | 58,315 | +0.15(+0.84%) |
Apr 23, 2003 | 17.35 | 17.39 | 17.17 | 17.21 | 52,452 | -0.14(-0.80%) |
Apr 22, 2003 | 17.30 | 17.35 | 16.94 | 17.35 | 38,032 | +0.15(+0.88%) |
Apr 21, 2003 | 17.16 | 17.23 | 16.86 | 17.20 | 26,147 | -0.05(-0.29%) |
Apr 17, 2003 | 17.20 | 17.57 | 16.89 | 17.25 | 73,053 | +0.25(+1.48%) |
Apr 16, 2003 | 17.13 | 17.18 | 16.96 | 17.00 | 61,960 | -0.12(-0.70%) |
Apr 15, 2003 | 16.91 | 17.12 | 16.86 | 17.12 | 12,043 | -0.01(-0.07%) |
Apr 14, 2003 | 17.09 | 17.13 | 16.99 | 17.13 | 48,174 | +0.16(+0.93%) |
Apr 11, 2003 | 17.14 | 17.15 | 16.92 | 16.98 | 34,545 | -0.06(-0.33%) |
Apr 10, 2003 | 16.86 | 17.07 | 16.86 | 17.03 | 31,693 | +0.18(+1.05%) |
Apr 09, 2003 | 17.13 | 17.19 | 16.85 | 16.86 | 34,070 | -0.26(-1.51%) |
Apr 08, 2003 | 16.79 | 17.18 | 16.79 | 17.11 | 49,917 | +0.21(+1.23%) |
Apr 07, 2003 | 17.06 | 17.16 | 16.89 | 16.91 | 20,442 | -0.02(-0.11%) |
Apr 04, 2003 | 16.85 | 17.16 | 16.77 | 16.92 | 17,431 | -0.04(-0.26%) |
Apr 03, 2003 | 17.01 | 17.41 | 16.89 | 16.97 | 67,823 | -0.23(-1.36%) |
Apr 02, 2003 | 16.22 | 17.29 | 16.22 | 17.20 | 149,593 | +0.73(+4.40%) |
Apr 01, 2003 | 16.15 | 16.51 | 16.10 | 16.48 | 48,015 | +0.34(+2.11%) |
Mar 31, 2003 | 16.32 | 16.47 | 16.14 | 16.14 | 23,104,520 | -0.21(-1.31%) |
Mar 28, 2003 | 16.48 | 16.56 | 16.26 | 16.35 | 56,255 | -0.13(-0.77%) |
Mar 27, 2003 | 16.34 | 16.48 | 16.34 | 16.48 | 47,454 | +0.13(+0.81%) |
Mar 26, 2003 | 16.34 | 16.61 | 16.34 | 16.34 | 45,302 | -0.14(-0.84%) |
Mar 25, 2003 | 16.51 | 16.51 | 16.36 | 16.48 | 34,228 | -0.08(-0.50%) |
Mar 24, 2003 | 16.72 | 16.72 | 16.56 | 16.56 | 15,054 | -0.09(-0.57%) |
Mar 21, 2003 | 16.72 | 16.75 | 16.46 | 16.66 | 79,709 | -0.06(-0.34%) |
Mar 20, 2003 | 16.34 | 16.79 | 16.34 | 16.72 | 42,597 | +0.18(+1.11%) |
Mar 19, 2003 | 16.53 | 16.56 | 16.34 | 16.53 | 31,027 | -0.06(-0.34%) |
Mar 18, 2003 | 16.65 | 16.76 | 16.37 | 16.59 | 161,478 | -0.24(-1.42%) |
Mar 17, 2003 | 16.44 | 16.87 | 16.33 | 16.83 | 78,124 | +0.42(+2.54%) |
Mar 14, 2003 | 16.34 | 16.61 | 16.34 | 16.41 | 76,856 | -0.06(-0.34%) |
Mar 13, 2003 | 16.38 | 16.50 | 16.24 | 16.47 | 80,501 | +0.18(+1.12%) |
Mar 12, 2003 | 16.31 | 16.44 | 16.29 | 16.29 | 71,406 | -0.08(-0.50%) |
Mar 11, 2003 | 16.41 | 16.67 | 16.35 | 16.37 | 77,965 | +0.08(+0.46%) |
Mar 10, 2003 | 16.29 | 16.52 | 16.28 | 16.29 | 77,332 | -0.11(-0.69%) |
Mar 07, 2003 | 16.41 | 16.49 | 16.34 | 16.41 | 50,080 | +0.13(+0.81%) |
Mar 06, 2003 | 16.26 | 16.41 | 16.26 | 16.27 | 18,223 | -0.10(-0.62%) |
Mar 05, 2003 | 16.11 | 16.41 | 16.10 | 16.38 | 58,632 | +0.27(+1.68%) |
Mar 04, 2003 | 16.10 | 16.25 | 16.10 | 16.10 | 180,652 | -0.08(-0.50%) |