Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.92 | 20.36 | 19.92 | 20.35 | 721,336 | +0.39(+1.97%) |
May 29, 2003 | 20.67 | 20.76 | 19.92 | 19.96 | 628,986 | -0.71(-3.43%) |
May 28, 2003 | 20.81 | 20.90 | 20.66 | 20.67 | 449,995 | -0.04(-0.20%) |
May 27, 2003 | 20.79 | 20.81 | 20.67 | 20.71 | 448,484 | -0.08(-0.37%) |
May 23, 2003 | 20.84 | 20.87 | 20.68 | 20.79 | 411,376 | -0.06(-0.29%) |
May 22, 2003 | 20.61 | 20.85 | 20.49 | 20.84 | 437,066 | +0.30(+1.45%) |
May 21, 2003 | 20.42 | 20.55 | 20.33 | 20.55 | 251,191 | +0.13(+0.64%) |
May 20, 2003 | 20.36 | 20.55 | 20.36 | 20.42 | 501,207 | +0.02(+0.09%) |
May 19, 2003 | 20.56 | 20.61 | 20.31 | 20.40 | 216,602 | -0.21(-1.01%) |
May 16, 2003 | 20.54 | 20.61 | 20.34 | 20.61 | 518,670 | +0.07(+0.35%) |
May 15, 2003 | 20.40 | 20.60 | 20.37 | 20.54 | 391,227 | +0.20(+0.97%) |
May 14, 2003 | 20.46 | 20.46 | 20.25 | 20.34 | 308,112 | -0.08(-0.41%) |
May 13, 2003 | 20.31 | 20.43 | 20.23 | 20.42 | 446,301 | -0.02(-0.09%) |
May 12, 2003 | 20.10 | 20.61 | 20.10 | 20.44 | 474,678 | +0.47(+2.36%) |
May 09, 2003 | 19.66 | 20.25 | 19.66 | 19.97 | 1,103,328 | +0.37(+1.88%) |
May 08, 2003 | 19.54 | 19.61 | 19.39 | 19.60 | 226,509 | +0.10(+0.49%) |
May 07, 2003 | 19.65 | 19.67 | 19.39 | 19.50 | 200,147 | -0.18(-0.91%) |
May 06, 2003 | 19.67 | 19.76 | 19.65 | 19.68 | 156,826 | +0.01(+0.06%) |
May 05, 2003 | 19.62 | 19.81 | 19.45 | 19.67 | 462,420 | +0.09(+0.46%) |
May 02, 2003 | 19.28 | 19.71 | 19.28 | 19.58 | 281,583 | +0.24(+1.23%) |
May 01, 2003 | 19.12 | 19.36 | 18.91 | 19.34 | 255,893 | +0.20(+1.03%) |
Apr 30, 2003 | 19.55 | 19.55 | 19.07 | 19.15 | 359,996 | -0.36(-1.86%) |
Apr 29, 2003 | 19.39 | 19.74 | 19.36 | 19.51 | 266,303 | +0.09(+0.46%) |
Apr 28, 2003 | 19.52 | 19.62 | 19.29 | 19.42 | 321,209 | -0.19(-0.97%) |
Apr 25, 2003 | 19.77 | 19.77 | 19.55 | 19.61 | 257,907 | -0.09(-0.45%) |
Apr 24, 2003 | 19.86 | 19.86 | 19.65 | 19.70 | 599,434 | -0.15(-0.78%) |
Apr 23, 2003 | 19.84 | 19.92 | 19.71 | 19.86 | 216,770 | +0.02(+0.09%) |
Apr 22, 2003 | 19.65 | 19.88 | 19.58 | 19.84 | 251,863 | +0.18(+0.94%) |
Apr 21, 2003 | 19.53 | 19.65 | 19.32 | 19.65 | 311,135 | +0.12(+0.61%) |
Apr 17, 2003 | 19.21 | 19.53 | 19.05 | 19.53 | 343,205 | +0.33(+1.71%) |
Apr 16, 2003 | 19.09 | 19.21 | 18.91 | 19.21 | 420,947 | +0.18(+0.94%) |
Apr 15, 2003 | 18.96 | 19.06 | 18.81 | 19.03 | 353,280 | +0.07(+0.38%) |
Apr 14, 2003 | 18.81 | 18.96 | 18.79 | 18.96 | 187,050 | +0.21(+1.11%) |
Apr 11, 2003 | 19.08 | 19.20 | 18.75 | 18.75 | 179,662 | -0.32(-1.69%) |
Apr 10, 2003 | 19.06 | 19.18 | 18.73 | 19.07 | 350,257 | +0.07(+0.38%) |
Apr 09, 2003 | 18.99 | 19.05 | 18.79 | 19.00 | 535,629 | +0.02(+0.09%) |
Apr 08, 2003 | 19.07 | 19.14 | 18.91 | 18.98 | 478,540 | -0.13(-0.65%) |
Apr 07, 2003 | 18.97 | 19.22 | 18.94 | 19.11 | 275,034 | +0.10(+0.50%) |
Apr 04, 2003 | 18.82 | 19.08 | 18.77 | 19.01 | 574,919 | +0.14(+0.73%) |
Apr 03, 2003 | 18.77 | 18.97 | 18.55 | 18.87 | 379,977 | +0.11(+0.57%) |
Apr 02, 2003 | 18.67 | 18.81 | 18.64 | 18.77 | 473,334 | +0.24(+1.32%) |
Apr 01, 2003 | 18.46 | 18.70 | 18.22 | 18.52 | 447,309 | +0.48(+2.64%) |
Mar 31, 2003 | 18.40 | 18.52 | 18.05 | 18.05 | 433,708 | -0.42(-2.26%) |
Mar 28, 2003 | 18.52 | 18.75 | 18.43 | 18.46 | 568,371 | -0.08(-0.45%) |
Mar 27, 2003 | 18.58 | 18.66 | 18.47 | 18.55 | 263,113 | -0.15(-0.83%) |
Mar 26, 2003 | 18.52 | 18.70 | 18.38 | 18.70 | 253,878 | +0.24(+1.29%) |
Mar 25, 2003 | 18.25 | 18.49 | 18.22 | 18.46 | 531,767 | +0.15(+0.81%) |
Mar 24, 2003 | 18.77 | 18.77 | 18.25 | 18.31 | 559,472 | -0.45(-2.41%) |
Mar 21, 2003 | 18.24 | 18.80 | 18.24 | 18.77 | 596,412 | +0.52(+2.87%) |
Mar 20, 2003 | 17.96 | 18.25 | 17.81 | 18.24 | 327,254 | +0.20(+1.09%) |
Mar 19, 2003 | 17.95 | 18.10 | 17.84 | 18.05 | 526,730 | +0.15(+0.83%) |
Mar 18, 2003 | 18.06 | 18.06 | 17.68 | 17.90 | 488,446 | -0.32(-1.73%) |
Mar 17, 2003 | 17.36 | 18.22 | 17.27 | 18.21 | 1,561,887 | +0.95(+5.52%) |
Mar 14, 2003 | 18.97 | 18.97 | 16.82 | 17.26 | 3,022,862 | -1.74(-9.15%) |
Mar 13, 2003 | 19.20 | 19.50 | 19.00 | 19.00 | 703,537 | -0.14(-0.75%) |
Mar 12, 2003 | 19.21 | 19.25 | 19.00 | 19.14 | 384,847 | -0.36(-1.86%) |
Mar 11, 2003 | 19.63 | 19.65 | 19.50 | 19.50 | 514,136 | -0.07(-0.33%) |
Mar 10, 2003 | 19.74 | 19.77 | 19.56 | 19.57 | 351,601 | -0.17(-0.85%) |
Mar 07, 2003 | 19.78 | 19.83 | 19.62 | 19.74 | 170,091 | -0.04(-0.18%) |
Mar 06, 2003 | 19.82 | 19.82 | 19.73 | 19.77 | 402,477 | -0.05(-0.24%) |
Mar 05, 2003 | 19.65 | 19.82 | 19.64 | 19.82 | 276,042 | +0.05(+0.24%) |
Mar 04, 2003 | 19.80 | 19.83 | 19.74 | 19.77 | 556,785 | +0.00(+0.00%) |