Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.18 | 18.59 | 18.18 | 18.45 | 165,038 | +0.34(+1.87%) |
May 29, 2003 | 17.99 | 18.23 | 17.97 | 18.11 | 155,180 | +0.20(+1.12%) |
May 28, 2003 | 17.64 | 18.05 | 17.60 | 17.91 | 206,536 | +0.18(+0.99%) |
May 27, 2003 | 17.21 | 17.78 | 17.20 | 17.74 | 152,637 | +0.37(+2.14%) |
May 23, 2003 | 17.26 | 17.45 | 17.15 | 17.37 | 197,474 | +0.10(+0.58%) |
May 22, 2003 | 17.48 | 17.48 | 17.17 | 17.26 | 163,289 | -0.22(-1.26%) |
May 21, 2003 | 17.53 | 17.53 | 17.23 | 17.48 | 148,503 | +0.08(+0.43%) |
May 20, 2003 | 17.55 | 17.67 | 17.33 | 17.41 | 184,913 | -0.20(-1.14%) |
May 19, 2003 | 18.11 | 18.11 | 17.58 | 17.61 | 118,134 | -0.58(-3.21%) |
May 16, 2003 | 18.13 | 18.27 | 17.74 | 18.20 | 182,051 | +0.14(+0.77%) |
May 15, 2003 | 18.35 | 18.44 | 18.01 | 18.06 | 87,607 | -0.20(-1.10%) |
May 14, 2003 | 18.38 | 18.38 | 18.11 | 18.26 | 218,779 | +0.00(+0.00%) |
May 13, 2003 | 18.10 | 18.28 | 17.98 | 18.26 | 117,498 | +0.01(+0.07%) |
May 12, 2003 | 18.18 | 18.29 | 18.10 | 18.25 | 132,126 | -0.03(-0.17%) |
May 09, 2003 | 18.25 | 18.28 | 17.97 | 18.28 | 152,637 | +0.11(+0.59%) |
May 08, 2003 | 18.27 | 18.27 | 18.03 | 18.17 | 71,548 | -0.10(-0.55%) |
May 07, 2003 | 18.40 | 18.40 | 18.21 | 18.27 | 214,645 | -0.20(-1.06%) |
May 06, 2003 | 18.52 | 18.65 | 18.40 | 18.47 | 125,289 | -0.10(-0.54%) |
May 05, 2003 | 18.51 | 18.71 | 18.46 | 18.57 | 157,724 | +0.06(+0.31%) |
May 02, 2003 | 18.24 | 18.67 | 18.24 | 18.51 | 93,490 | +0.25(+1.34%) |
May 01, 2003 | 18.52 | 18.52 | 18.11 | 18.26 | 174,896 | -0.34(-1.83%) |
Apr 30, 2003 | 18.59 | 18.82 | 18.55 | 18.60 | 240,403 | -0.03(-0.14%) |
Apr 29, 2003 | 18.30 | 18.82 | 18.30 | 18.63 | 284,127 | +0.39(+2.14%) |
Apr 28, 2003 | 18.28 | 18.87 | 18.13 | 18.24 | 398,446 | -0.04(-0.21%) |
Apr 25, 2003 | 18.23 | 18.28 | 18.09 | 18.28 | 139,758 | +0.05(+0.28%) |
Apr 24, 2003 | 18.54 | 18.62 | 18.23 | 18.23 | 237,700 | -0.32(-1.73%) |
Apr 23, 2003 | 18.52 | 18.59 | 18.41 | 18.55 | 261,390 | +0.30(+1.65%) |
Apr 22, 2003 | 17.96 | 18.68 | 17.74 | 18.25 | 466,814 | +0.29(+1.61%) |
Apr 21, 2003 | 18.10 | 18.17 | 17.92 | 17.96 | 214,963 | -0.16(-0.87%) |
Apr 17, 2003 | 18.20 | 18.20 | 18.05 | 18.11 | 181,256 | -0.08(-0.45%) |
Apr 16, 2003 | 18.43 | 18.43 | 18.05 | 18.20 | 190,001 | -0.22(-1.20%) |
Apr 15, 2003 | 18.24 | 18.46 | 18.20 | 18.42 | 177,281 | +0.11(+0.62%) |
Apr 14, 2003 | 18.05 | 18.30 | 18.05 | 18.30 | 124,494 | +0.35(+1.93%) |
Apr 11, 2003 | 18.17 | 18.21 | 17.74 | 17.96 | 174,896 | -0.16(-0.87%) |
Apr 10, 2003 | 17.99 | 18.16 | 17.95 | 18.11 | 132,444 | +0.11(+0.63%) |
Apr 09, 2003 | 18.08 | 18.13 | 17.89 | 18.00 | 169,967 | -0.08(-0.42%) |
Apr 08, 2003 | 17.98 | 18.14 | 17.84 | 18.08 | 114,000 | +0.03(+0.17%) |
Apr 07, 2003 | 18.11 | 18.33 | 18.03 | 18.04 | 134,511 | +0.19(+1.06%) |
Apr 04, 2003 | 17.86 | 18.02 | 17.74 | 17.86 | 259,005 | -0.09(-0.49%) |
Apr 03, 2003 | 18.43 | 18.47 | 17.94 | 17.94 | 177,122 | -0.42(-2.29%) |
Apr 02, 2003 | 17.89 | 18.40 | 17.89 | 18.37 | 147,390 | +0.52(+2.89%) |
Apr 01, 2003 | 17.92 | 17.92 | 17.67 | 17.85 | 120,996 | -0.08(-0.42%) |
Mar 31, 2003 | 17.85 | 18.07 | 17.64 | 17.92 | 155,021 | -0.05(-0.28%) |
Mar 28, 2003 | 17.79 | 17.98 | 17.71 | 17.98 | 159,632 | +0.20(+1.10%) |
Mar 27, 2003 | 17.74 | 17.80 | 17.68 | 17.78 | 152,001 | -0.02(-0.11%) |
Mar 26, 2003 | 17.89 | 17.99 | 17.78 | 17.80 | 93,172 | -0.16(-0.88%) |
Mar 25, 2003 | 17.92 | 18.03 | 17.78 | 17.96 | 123,540 | +0.03(+0.18%) |
Mar 24, 2003 | 18.32 | 18.32 | 17.70 | 17.92 | 152,954 | -0.55(-3.00%) |
Mar 21, 2003 | 17.83 | 18.48 | 17.80 | 18.48 | 171,557 | +0.66(+3.71%) |
Mar 20, 2003 | 17.81 | 17.83 | 17.61 | 17.82 | 184,913 | -0.05(-0.28%) |
Mar 19, 2003 | 17.67 | 17.87 | 17.62 | 17.87 | 270,294 | +0.26(+1.46%) |
Mar 18, 2003 | 17.61 | 17.63 | 17.45 | 17.61 | 176,645 | -0.02(-0.11%) |
Mar 17, 2003 | 17.08 | 17.63 | 17.03 | 17.63 | 203,992 | +0.49(+2.86%) |
Mar 14, 2003 | 17.03 | 17.16 | 16.86 | 17.14 | 116,226 | +0.21(+1.26%) |
Mar 13, 2003 | 16.95 | 17.26 | 16.92 | 16.92 | 220,369 | +0.01(+0.04%) |
Mar 12, 2003 | 16.92 | 17.04 | 16.79 | 16.92 | 159,155 | -0.01(-0.04%) |
Mar 11, 2003 | 16.92 | 17.06 | 16.89 | 16.92 | 243,742 | -0.06(-0.37%) |
Mar 10, 2003 | 17.04 | 17.08 | 16.94 | 16.99 | 141,348 | -0.09(-0.52%) |
Mar 07, 2003 | 17.08 | 17.14 | 16.98 | 17.08 | 138,963 | -0.04(-0.22%) |
Mar 06, 2003 | 16.92 | 17.13 | 16.89 | 17.11 | 86,812 | +0.13(+0.78%) |
Mar 05, 2003 | 16.92 | 17.02 | 16.92 | 16.98 | 153,113 | +0.00(+0.00%) |
Mar 04, 2003 | 17.20 | 17.23 | 16.98 | 16.98 | 196,997 | -0.30(-1.71%) |