Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.59 | 21.46 | 20.51 | 21.44 | 958,878 | +0.85(+4.11%) |
May 29, 2003 | 20.68 | 20.89 | 20.48 | 20.59 | 988,991 | -0.11(-0.53%) |
May 28, 2003 | 20.69 | 20.83 | 20.49 | 20.70 | 483,572 | +0.02(+0.08%) |
May 27, 2003 | 19.98 | 20.72 | 19.25 | 20.69 | 508,134 | +0.59(+2.95%) |
May 23, 2003 | 20.03 | 20.19 | 19.98 | 20.10 | 340,921 | +0.03(+0.13%) |
May 22, 2003 | 20.00 | 20.28 | 19.87 | 20.07 | 659,051 | +0.08(+0.38%) |
May 21, 2003 | 19.86 | 20.10 | 19.76 | 19.99 | 420,867 | +0.03(+0.17%) |
May 20, 2003 | 19.88 | 20.17 | 19.88 | 19.96 | 831,815 | +0.08(+0.43%) |
May 19, 2003 | 20.15 | 20.15 | 19.69 | 19.87 | 594,575 | -0.39(-1.92%) |
May 16, 2003 | 20.23 | 20.27 | 19.89 | 20.26 | 651,966 | +0.02(+0.08%) |
May 15, 2003 | 19.85 | 20.25 | 19.81 | 20.25 | 568,832 | +0.40(+2.01%) |
May 14, 2003 | 20.06 | 20.07 | 19.66 | 19.85 | 483,100 | -0.23(-1.14%) |
May 13, 2003 | 20.20 | 20.28 | 19.98 | 20.08 | 719,867 | -0.19(-0.92%) |
May 12, 2003 | 20.03 | 20.32 | 19.84 | 20.26 | 721,402 | +0.32(+1.61%) |
May 09, 2003 | 19.49 | 20.01 | 19.49 | 19.94 | 578,279 | +0.41(+2.08%) |
May 08, 2003 | 19.38 | 19.58 | 19.27 | 19.54 | 926,286 | +0.09(+0.48%) |
May 07, 2003 | 19.48 | 19.61 | 19.38 | 19.44 | 1,084,642 | -0.51(-2.55%) |
May 06, 2003 | 19.55 | 20.00 | 19.49 | 19.95 | 567,533 | +0.37(+1.90%) |
May 05, 2003 | 19.81 | 19.86 | 19.31 | 19.58 | 435,864 | -0.15(-0.77%) |
May 02, 2003 | 19.45 | 19.73 | 19.27 | 19.73 | 737,462 | +0.24(+1.22%) |
May 01, 2003 | 19.44 | 19.55 | 19.06 | 19.49 | 633,899 | -0.14(-0.73%) |
Apr 30, 2003 | 19.48 | 19.89 | 19.31 | 19.64 | 614,414 | -0.02(-0.09%) |
Apr 29, 2003 | 19.77 | 19.97 | 19.44 | 19.65 | 806,308 | -0.16(-0.81%) |
Apr 28, 2003 | 18.93 | 19.94 | 18.93 | 19.82 | 1,108,732 | +0.84(+4.42%) |
Apr 25, 2003 | 19.35 | 19.35 | 18.74 | 18.98 | 1,820,688 | +1.10(+6.16%) |
Apr 24, 2003 | 17.78 | 18.05 | 17.55 | 17.88 | 486,524 | -0.12(-0.66%) |
Apr 23, 2003 | 17.88 | 18.03 | 17.77 | 18.00 | 645,353 | -0.04(-0.23%) |
Apr 22, 2003 | 17.44 | 18.05 | 17.29 | 18.04 | 726,008 | +0.56(+3.20%) |
Apr 21, 2003 | 17.79 | 17.79 | 17.39 | 17.48 | 503,411 | -0.31(-1.76%) |
Apr 17, 2003 | 17.67 | 17.94 | 17.61 | 17.79 | 612,288 | +0.12(+0.67%) |
Apr 16, 2003 | 17.77 | 18.01 | 17.60 | 17.67 | 624,097 | -0.03(-0.14%) |
Apr 15, 2003 | 17.25 | 17.70 | 17.00 | 17.70 | 658,579 | +0.58(+3.41%) |
Apr 14, 2003 | 16.92 | 17.12 | 16.72 | 17.11 | 301,479 | +0.41(+2.43%) |
Apr 11, 2003 | 16.88 | 17.15 | 16.67 | 16.71 | 294,158 | -0.09(-0.55%) |
Apr 10, 2003 | 16.67 | 16.90 | 16.53 | 16.80 | 436,573 | +0.24(+1.43%) |
Apr 09, 2003 | 17.05 | 17.18 | 16.52 | 16.56 | 684,440 | -0.52(-3.02%) |
Apr 08, 2003 | 17.57 | 17.57 | 17.02 | 17.08 | 508,016 | -0.36(-2.04%) |
Apr 07, 2003 | 17.62 | 17.91 | 17.40 | 17.44 | 517,581 | +0.02(+0.10%) |
Apr 04, 2003 | 17.15 | 17.51 | 17.09 | 17.42 | 599,417 | +0.31(+1.83%) |
Apr 03, 2003 | 17.36 | 17.44 | 16.96 | 17.11 | 339,386 | -0.30(-1.75%) |
Apr 02, 2003 | 17.36 | 17.70 | 17.19 | 17.41 | 511,677 | +0.13(+0.74%) |
Apr 01, 2003 | 17.00 | 17.34 | 16.78 | 17.28 | 523,840 | +0.36(+2.10%) |
Mar 31, 2003 | 17.11 | 17.22 | 16.53 | 16.93 | 456,530 | -0.25(-1.43%) |
Mar 28, 2003 | 17.19 | 17.33 | 17.02 | 17.17 | 470,582 | -0.25(-1.46%) |
Mar 27, 2003 | 17.30 | 17.63 | 17.02 | 17.43 | 527,147 | +0.04(+0.24%) |
Mar 26, 2003 | 17.75 | 17.75 | 17.13 | 17.39 | 489,358 | -0.03(-0.15%) |
Mar 25, 2003 | 17.11 | 17.56 | 16.79 | 17.41 | 693,769 | +0.44(+2.60%) |
Mar 24, 2003 | 17.61 | 17.62 | 16.78 | 16.97 | 479,675 | -0.91(-5.07%) |
Mar 21, 2003 | 17.50 | 17.90 | 17.21 | 17.88 | 1,178,759 | +0.98(+5.81%) |
Mar 20, 2003 | 16.61 | 16.98 | 16.34 | 16.89 | 580,286 | +0.21(+1.27%) |
Mar 19, 2003 | 16.55 | 16.74 | 16.42 | 16.68 | 434,801 | +0.14(+0.82%) |
Mar 18, 2003 | 16.39 | 16.63 | 16.30 | 16.55 | 503,411 | +0.19(+1.19%) |
Mar 17, 2003 | 15.88 | 16.38 | 15.61 | 16.35 | 847,048 | +0.47(+2.99%) |
Mar 14, 2003 | 15.71 | 16.00 | 15.65 | 15.88 | 861,337 | +0.34(+2.18%) |
Mar 13, 2003 | 15.62 | 15.74 | 15.11 | 15.54 | 638,386 | +0.12(+0.77%) |
Mar 12, 2003 | 15.25 | 15.42 | 15.16 | 15.42 | 473,062 | -0.03(-0.16%) |
Mar 11, 2003 | 15.53 | 15.86 | 15.33 | 15.45 | 393,588 | -0.11(-0.71%) |
Mar 10, 2003 | 16.09 | 16.11 | 15.51 | 15.56 | 420,985 | -0.64(-3.92%) |
Mar 07, 2003 | 15.89 | 16.24 | 15.74 | 16.19 | 576,389 | +0.11(+0.68%) |
Mar 06, 2003 | 16.13 | 16.23 | 15.92 | 16.08 | 618,429 | -0.13(-0.78%) |
Mar 05, 2003 | 16.34 | 16.48 | 16.06 | 16.21 | 796,034 | -0.09(-0.57%) |
Mar 04, 2003 | 16.81 | 17.05 | 16.27 | 16.30 | 1,566,680 | -0.37(-2.23%) |