Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.89 | 20.22 | 19.89 | 20.22 | 370,145 | +0.34(+1.69%) |
May 29, 2003 | 19.62 | 20.18 | 19.62 | 19.88 | 468,116 | +0.27(+1.37%) |
May 28, 2003 | 19.24 | 19.67 | 19.23 | 19.61 | 489,705 | +0.51(+2.67%) |
May 27, 2003 | 18.81 | 19.10 | 18.70 | 19.10 | 1,257,840 | +0.19(+1.03%) |
May 23, 2003 | 19.28 | 19.28 | 18.89 | 18.91 | 881,589 | -0.57(-2.93%) |
May 22, 2003 | 19.51 | 19.61 | 19.39 | 19.48 | 612,839 | -0.07(-0.34%) |
May 21, 2003 | 20.29 | 20.29 | 19.52 | 19.54 | 745,949 | -0.74(-3.64%) |
May 20, 2003 | 20.18 | 20.42 | 20.04 | 20.28 | 155,145 | -0.07(-0.33%) |
May 19, 2003 | 20.55 | 20.66 | 20.21 | 20.35 | 190,135 | -0.32(-1.53%) |
May 16, 2003 | 20.95 | 20.99 | 20.65 | 20.67 | 206,662 | -0.34(-1.63%) |
May 15, 2003 | 20.81 | 21.04 | 20.56 | 21.01 | 204,875 | +0.20(+0.97%) |
May 14, 2003 | 20.85 | 20.92 | 20.72 | 20.81 | 202,790 | +0.06(+0.29%) |
May 13, 2003 | 20.72 | 20.97 | 20.65 | 20.75 | 182,541 | -0.04(-0.19%) |
May 12, 2003 | 20.36 | 20.83 | 20.22 | 20.79 | 264,134 | +0.26(+1.28%) |
May 09, 2003 | 19.98 | 20.55 | 19.98 | 20.52 | 253,563 | +0.63(+3.17%) |
May 08, 2003 | 19.88 | 20.11 | 19.78 | 19.89 | 168,099 | -0.30(-1.46%) |
May 07, 2003 | 20.32 | 20.42 | 20.04 | 20.19 | 195,793 | -0.16(-0.79%) |
May 06, 2003 | 20.05 | 20.56 | 20.05 | 20.35 | 222,742 | +0.21(+1.03%) |
May 05, 2003 | 20.25 | 20.28 | 19.97 | 20.14 | 149,189 | -0.01(-0.03%) |
May 02, 2003 | 19.68 | 20.15 | 19.61 | 20.15 | 278,428 | +0.33(+1.66%) |
May 01, 2003 | 19.98 | 19.98 | 19.48 | 19.82 | 157,676 | -0.19(-0.97%) |
Apr 30, 2003 | 19.81 | 20.15 | 19.65 | 20.01 | 246,267 | +0.20(+1.02%) |
Apr 29, 2003 | 19.65 | 19.95 | 19.54 | 19.81 | 171,523 | +0.07(+0.34%) |
Apr 28, 2003 | 19.50 | 19.86 | 19.37 | 19.75 | 209,342 | +0.19(+0.96%) |
Apr 25, 2003 | 19.61 | 19.81 | 19.41 | 19.56 | 180,457 | -0.08(-0.41%) |
Apr 24, 2003 | 19.85 | 19.87 | 19.47 | 19.64 | 245,225 | -0.36(-1.81%) |
Apr 23, 2003 | 19.91 | 20.10 | 19.79 | 20.00 | 403,646 | +0.19(+0.95%) |
Apr 22, 2003 | 19.34 | 19.91 | 19.10 | 19.81 | 359,723 | +0.41(+2.11%) |
Apr 21, 2003 | 19.47 | 19.56 | 19.34 | 19.40 | 190,432 | -0.07(-0.35%) |
Apr 17, 2003 | 19.30 | 19.51 | 19.30 | 19.47 | 149,040 | +0.20(+1.05%) |
Apr 16, 2003 | 19.46 | 19.63 | 19.21 | 19.27 | 211,128 | -0.14(-0.73%) |
Apr 15, 2003 | 19.01 | 19.47 | 18.99 | 19.41 | 451,291 | +0.23(+1.19%) |
Apr 14, 2003 | 18.82 | 19.18 | 18.74 | 19.18 | 376,845 | +0.40(+2.11%) |
Apr 11, 2003 | 18.91 | 19.03 | 18.74 | 18.79 | 201,302 | -0.12(-0.64%) |
Apr 10, 2003 | 18.81 | 18.95 | 18.61 | 18.91 | 247,011 | -0.04(-0.21%) |
Apr 09, 2003 | 19.02 | 19.57 | 18.94 | 18.95 | 233,313 | -0.23(-1.19%) |
Apr 08, 2003 | 19.11 | 19.29 | 18.94 | 19.18 | 222,742 | +0.07(+0.35%) |
Apr 07, 2003 | 19.34 | 19.95 | 19.03 | 19.11 | 262,050 | +0.04(+0.21%) |
Apr 04, 2003 | 18.92 | 19.19 | 18.77 | 19.07 | 236,738 | +0.28(+1.50%) |
Apr 03, 2003 | 18.99 | 19.13 | 18.76 | 18.79 | 284,681 | -0.11(-0.57%) |
Apr 02, 2003 | 18.42 | 19.01 | 18.41 | 18.89 | 298,975 | +0.68(+3.72%) |
Apr 01, 2003 | 17.83 | 18.30 | 17.77 | 18.21 | 277,237 | +0.26(+1.46%) |
Mar 31, 2003 | 18.30 | 18.30 | 17.87 | 17.95 | 311,928 | -0.50(-2.73%) |
Mar 28, 2003 | 18.47 | 18.59 | 18.34 | 18.46 | 286,766 | -0.11(-0.61%) |
Mar 27, 2003 | 18.23 | 18.59 | 18.13 | 18.57 | 539,138 | +0.06(+0.33%) |
Mar 26, 2003 | 18.50 | 18.57 | 18.29 | 18.51 | 239,567 | -0.03(-0.14%) |
Mar 25, 2003 | 18.23 | 18.54 | 18.10 | 18.54 | 278,428 | +0.24(+1.28%) |
Mar 24, 2003 | 18.77 | 18.77 | 17.95 | 18.30 | 366,274 | -0.46(-2.47%) |
Mar 21, 2003 | 18.72 | 18.81 | 18.45 | 18.77 | 250,436 | +0.26(+1.38%) |
Mar 20, 2003 | 18.20 | 18.60 | 17.92 | 18.51 | 292,870 | +0.21(+1.14%) |
Mar 19, 2003 | 18.10 | 18.34 | 18.03 | 18.30 | 382,950 | +0.26(+1.41%) |
Mar 18, 2003 | 17.63 | 18.07 | 17.56 | 18.05 | 402,306 | +0.46(+2.64%) |
Mar 17, 2003 | 16.86 | 17.66 | 16.66 | 17.58 | 376,101 | +0.72(+4.26%) |
Mar 14, 2003 | 16.82 | 16.94 | 16.45 | 16.86 | 466,181 | +0.17(+1.05%) |
Mar 13, 2003 | 16.12 | 16.69 | 15.82 | 16.69 | 655,869 | +0.97(+6.20%) |
Mar 12, 2003 | 15.82 | 15.85 | 15.46 | 15.72 | 599,141 | -0.14(-0.89%) |
Mar 11, 2003 | 16.05 | 16.19 | 15.70 | 15.86 | 533,926 | -0.34(-2.07%) |
Mar 10, 2003 | 16.68 | 16.68 | 16.17 | 16.19 | 401,412 | -0.56(-3.33%) |
Mar 07, 2003 | 16.56 | 16.83 | 16.52 | 16.75 | 420,322 | -0.01(-0.04%) |
Mar 06, 2003 | 16.82 | 16.86 | 16.66 | 16.76 | 353,023 | -0.14(-0.83%) |
Mar 05, 2003 | 16.87 | 17.01 | 16.79 | 16.90 | 257,583 | -0.01(-0.08%) |
Mar 04, 2003 | 17.07 | 17.07 | 16.86 | 16.91 | 482,708 | -0.15(-0.91%) |