Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.26 | 19.53 | 19.26 | 19.45 | 11,736 | +0.24(+1.25%) |
May 29, 2003 | 18.93 | 19.26 | 18.93 | 19.22 | 10,163 | +0.29(+1.53%) |
May 28, 2003 | 18.92 | 19.39 | 18.84 | 18.93 | 12,462 | +0.05(+0.26%) |
May 27, 2003 | 18.02 | 19.26 | 18.02 | 18.88 | 16,092 | +0.83(+4.63%) |
May 23, 2003 | 17.93 | 19.04 | 17.86 | 18.04 | 30,612 | +0.11(+0.60%) |
May 22, 2003 | 18.18 | 18.18 | 17.88 | 17.93 | 24,562 | -0.25(-1.36%) |
May 21, 2003 | 18.51 | 18.51 | 18.07 | 18.18 | 22,747 | -0.72(-3.80%) |
May 20, 2003 | 19.03 | 19.04 | 18.84 | 18.90 | 12,341 | -0.11(-0.57%) |
May 19, 2003 | 19.42 | 19.60 | 18.88 | 19.01 | 25,772 | -0.21(-1.11%) |
May 16, 2003 | 19.42 | 19.59 | 19.22 | 19.22 | 3,024 | -0.17(-0.89%) |
May 15, 2003 | 19.45 | 19.45 | 19.33 | 19.40 | 3,871 | +0.12(+0.60%) |
May 14, 2003 | 19.41 | 19.45 | 19.28 | 19.28 | 967 | -0.19(-0.98%) |
May 13, 2003 | 19.46 | 19.48 | 19.31 | 19.47 | 4,597 | +0.09(+0.47%) |
May 12, 2003 | 19.58 | 19.59 | 19.38 | 19.38 | 18,391 | -0.05(-0.25%) |
May 09, 2003 | 19.41 | 20.31 | 19.41 | 19.43 | 6,291 | +0.21(+1.12%) |
May 08, 2003 | 19.38 | 19.42 | 19.22 | 19.22 | 16,092 | -0.17(-0.85%) |
May 07, 2003 | 19.65 | 19.65 | 19.34 | 19.38 | 6,170 | -0.27(-1.39%) |
May 06, 2003 | 19.59 | 19.67 | 19.56 | 19.65 | 9,074 | -0.07(-0.38%) |
May 05, 2003 | 19.72 | 19.75 | 19.31 | 19.73 | 15,487 | -0.07(-0.38%) |
May 02, 2003 | 19.98 | 19.98 | 19.80 | 19.80 | 13,914 | -0.31(-1.52%) |
Apr 30, 2003 | 20.02 | 20.12 | 19.91 | 20.11 | 7,380 | +0.31(+1.59%) |
Apr 29, 2003 | 19.84 | 20.00 | 19.79 | 19.79 | 2,903 | +0.07(+0.38%) |
Apr 28, 2003 | 19.89 | 19.89 | 19.60 | 19.72 | 15,850 | -0.12(-0.58%) |
Apr 25, 2003 | 19.84 | 19.88 | 19.84 | 19.84 | 8,348 | -0.01(-0.04%) |
Apr 24, 2003 | 20.23 | 20.23 | 19.84 | 19.84 | 3,508 | -0.26(-1.27%) |
Apr 23, 2003 | 20.07 | 20.26 | 20.00 | 20.10 | 3,145 | -0.17(-0.82%) |
Apr 22, 2003 | 20.25 | 20.45 | 19.84 | 20.27 | 4,718 | -0.45(-2.15%) |
Apr 21, 2003 | 20.65 | 20.71 | 20.13 | 20.71 | 3,750 | -0.07(-0.32%) |
Apr 17, 2003 | 20.69 | 20.93 | 20.33 | 20.78 | 5,928 | +0.70(+3.50%) |
Apr 16, 2003 | 20.17 | 20.17 | 20.02 | 20.07 | 483 | -0.12(-0.61%) |
Apr 15, 2003 | 19.42 | 20.40 | 19.42 | 20.20 | 5,928 | -0.36(-1.73%) |
Apr 14, 2003 | 20.01 | 20.69 | 20.01 | 20.55 | 3,387 | +0.57(+2.85%) |
Apr 11, 2003 | 19.48 | 20.48 | 19.48 | 19.98 | 1,814 | +0.15(+0.75%) |
Apr 10, 2003 | 20.07 | 20.50 | 19.21 | 19.84 | 13,067 | +0.03(+0.16%) |
Apr 09, 2003 | 20.03 | 20.29 | 19.78 | 19.80 | 4,597 | -0.36(-1.80%) |
Apr 08, 2003 | 19.97 | 20.39 | 19.86 | 20.17 | 2,056 | +0.08(+0.41%) |
Apr 07, 2003 | 20.18 | 20.18 | 19.74 | 20.08 | 4,718 | -0.25(-1.22%) |
Apr 04, 2003 | 20.36 | 20.85 | 20.26 | 20.33 | 7,138 | +0.02(+0.08%) |
Apr 03, 2003 | 20.42 | 21.03 | 20.07 | 20.31 | 8,106 | -0.04(-0.20%) |
Apr 02, 2003 | 20.26 | 20.84 | 20.22 | 20.36 | 6,170 | +0.12(+0.61%) |
Apr 01, 2003 | 20.00 | 20.23 | 19.67 | 20.23 | 5,202 | +0.21(+1.03%) |
Mar 31, 2003 | 20.70 | 20.85 | 20.03 | 20.03 | 5,686 | -0.84(-4.04%) |
Mar 28, 2003 | 21.09 | 21.36 | 20.87 | 20.87 | 1,209 | -0.12(-0.59%) |
Mar 27, 2003 | 21.16 | 21.19 | 20.84 | 20.99 | 3,871 | -0.39(-1.82%) |
Mar 26, 2003 | 21.49 | 21.83 | 21.22 | 21.38 | 6,715 | -0.52(-2.38%) |
Mar 25, 2003 | 21.32 | 21.98 | 20.78 | 21.90 | 5,323 | +0.58(+2.71%) |
Mar 24, 2003 | 22.24 | 22.31 | 21.32 | 21.32 | 5,686 | -0.97(-4.34%) |
Mar 21, 2003 | 21.90 | 22.52 | 21.90 | 22.29 | 18,270 | +0.04(+0.19%) |
Mar 20, 2003 | 22.08 | 22.25 | 21.90 | 22.25 | 14,277 | +0.05(+0.22%) |
Mar 19, 2003 | 21.65 | 22.28 | 21.65 | 22.20 | 4,476 | +0.52(+2.40%) |
Mar 18, 2003 | 21.27 | 21.68 | 20.93 | 21.68 | 20,206 | +0.61(+2.90%) |
Mar 17, 2003 | 20.16 | 21.07 | 20.16 | 21.07 | 5,444 | +1.32(+6.70%) |
Mar 14, 2003 | 20.00 | 20.33 | 19.41 | 19.74 | 2,782 | -0.29(-1.44%) |
Mar 13, 2003 | 19.98 | 20.19 | 19.98 | 20.03 | 1,209 | +0.13(+0.66%) |
Mar 12, 2003 | 19.41 | 19.96 | 19.41 | 19.90 | 205,694 | +0.49(+2.51%) |
Mar 11, 2003 | 19.33 | 19.88 | 19.32 | 19.41 | 6,170 | +0.08(+0.43%) |
Mar 10, 2003 | 18.75 | 19.36 | 18.70 | 19.33 | 2,177 | +0.48(+2.54%) |
Mar 07, 2003 | 18.07 | 19.40 | 18.07 | 18.85 | 21,779 | +0.91(+5.07%) |
Mar 06, 2003 | 18.13 | 18.13 | 17.50 | 17.94 | 7,017 | -0.23(-1.27%) |
Mar 05, 2003 | 17.95 | 18.30 | 17.94 | 18.17 | 2,419 | +0.17(+0.96%) |
Mar 04, 2003 | 17.98 | 18.01 | 17.98 | 18.00 | 483 | +0.15(+0.83%) |