Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.56 | 20.45 | 19.56 | 20.42 | 480,554 | +0.88(+4.51%) |
May 29, 2003 | 19.54 | 19.56 | 19.26 | 19.54 | 186,121 | +0.12(+0.63%) |
May 28, 2003 | 19.18 | 19.49 | 19.08 | 19.42 | 156,274 | +0.42(+2.22%) |
May 27, 2003 | 18.18 | 19.07 | 18.18 | 19.00 | 553,282 | +0.81(+4.47%) |
May 23, 2003 | 18.24 | 18.34 | 17.89 | 18.18 | 125,123 | -0.04(-0.21%) |
May 22, 2003 | 18.41 | 18.41 | 18.01 | 18.22 | 146,499 | -0.19(-1.04%) |
May 21, 2003 | 18.32 | 18.53 | 18.16 | 18.41 | 182,342 | +0.09(+0.50%) |
May 20, 2003 | 18.55 | 18.57 | 18.11 | 18.32 | 106,616 | -0.27(-1.44%) |
May 19, 2003 | 18.88 | 19.00 | 18.57 | 18.59 | 205,020 | -0.28(-1.50%) |
May 16, 2003 | 19.33 | 19.33 | 18.87 | 18.87 | 286,351 | -0.51(-2.61%) |
May 15, 2003 | 19.41 | 19.58 | 19.30 | 19.38 | 138,418 | +0.00(+0.00%) |
May 14, 2003 | 19.10 | 19.46 | 19.04 | 19.38 | 241,645 | +0.30(+1.57%) |
May 13, 2003 | 18.80 | 19.18 | 18.72 | 19.08 | 162,530 | +0.28(+1.51%) |
May 12, 2003 | 18.87 | 18.98 | 18.79 | 18.80 | 459,178 | -0.27(-1.41%) |
May 09, 2003 | 18.84 | 19.13 | 18.84 | 19.07 | 102,445 | +0.19(+1.02%) |
May 08, 2003 | 18.91 | 19.10 | 18.79 | 18.87 | 106,746 | -0.08(-0.40%) |
May 07, 2003 | 18.76 | 18.99 | 18.56 | 18.95 | 203,456 | +0.15(+0.78%) |
May 06, 2003 | 18.72 | 18.87 | 18.71 | 18.80 | 444,972 | +0.01(+0.04%) |
May 05, 2003 | 18.22 | 18.83 | 18.20 | 18.80 | 267,061 | +0.58(+3.16%) |
May 02, 2003 | 18.18 | 18.30 | 18.11 | 18.22 | 362,729 | +0.01(+0.04%) |
Apr 30, 2003 | 18.15 | 18.25 | 18.03 | 18.21 | 174,391 | +0.03(+0.17%) |
Apr 29, 2003 | 18.03 | 18.41 | 18.03 | 18.18 | 291,695 | +0.12(+0.68%) |
Apr 28, 2003 | 17.52 | 18.30 | 17.52 | 18.06 | 87,065 | +0.54(+3.11%) |
Apr 25, 2003 | 17.72 | 17.75 | 17.50 | 17.52 | 99,968 | -0.13(-0.74%) |
Apr 24, 2003 | 17.59 | 17.79 | 17.42 | 17.65 | 196,809 | +0.05(+0.26%) |
Apr 23, 2003 | 17.65 | 17.71 | 17.52 | 17.60 | 172,175 | -0.05(-0.26%) |
Apr 22, 2003 | 17.22 | 17.76 | 17.15 | 17.65 | 141,807 | +0.35(+2.04%) |
Apr 21, 2003 | 17.45 | 17.61 | 17.26 | 17.29 | 154,058 | -0.11(-0.62%) |
Apr 17, 2003 | 16.99 | 17.40 | 16.93 | 17.40 | 76,899 | +0.50(+2.95%) |
Apr 16, 2003 | 17.26 | 17.26 | 16.80 | 16.90 | 189,901 | -0.27(-1.56%) |
Apr 15, 2003 | 17.30 | 17.30 | 16.88 | 17.17 | 136,984 | -0.13(-0.75%) |
Apr 14, 2003 | 17.03 | 17.45 | 16.83 | 17.30 | 211,146 | +0.42(+2.50%) |
Apr 11, 2003 | 17.30 | 17.30 | 16.63 | 16.88 | 109,483 | -0.31(-1.79%) |
Apr 10, 2003 | 17.15 | 17.26 | 16.96 | 17.19 | 58,130 | +0.09(+0.54%) |
Apr 09, 2003 | 17.22 | 17.52 | 16.98 | 17.09 | 84,067 | -0.08(-0.49%) |
Apr 08, 2003 | 17.58 | 17.58 | 17.09 | 17.18 | 118,607 | -0.40(-2.27%) |
Apr 07, 2003 | 17.32 | 17.80 | 17.32 | 17.58 | 194,593 | +0.33(+1.91%) |
Apr 04, 2003 | 17.26 | 17.36 | 17.19 | 17.25 | 156,665 | -0.02(-0.09%) |
Apr 03, 2003 | 17.65 | 17.70 | 17.12 | 17.26 | 166,571 | -0.27(-1.53%) |
Apr 02, 2003 | 17.19 | 17.80 | 17.19 | 17.53 | 125,254 | +0.50(+2.93%) |
Apr 01, 2003 | 17.59 | 17.63 | 16.84 | 17.03 | 164,746 | -0.54(-3.10%) |
Mar 31, 2003 | 17.22 | 17.76 | 16.52 | 17.58 | 225,744 | +0.28(+1.60%) |
Mar 28, 2003 | 17.01 | 17.33 | 16.99 | 17.30 | 146,108 | +0.30(+1.76%) |
Mar 27, 2003 | 16.80 | 17.23 | 16.69 | 17.00 | 158,359 | +0.12(+0.73%) |
Mar 26, 2003 | 17.26 | 17.26 | 16.76 | 16.88 | 199,546 | -0.38(-2.22%) |
Mar 25, 2003 | 17.57 | 17.65 | 17.03 | 17.26 | 203,456 | -0.38(-2.13%) |
Mar 24, 2003 | 17.79 | 17.79 | 17.36 | 17.64 | 106,876 | -0.16(-0.91%) |
Mar 21, 2003 | 17.80 | 17.91 | 17.65 | 17.80 | 199,676 | +0.12(+0.65%) |
Mar 20, 2003 | 17.57 | 17.80 | 17.22 | 17.68 | 156,013 | +0.08(+0.44%) |
Mar 19, 2003 | 17.03 | 17.68 | 16.88 | 17.61 | 233,173 | +0.58(+3.42%) |
Mar 18, 2003 | 17.38 | 17.46 | 16.73 | 17.02 | 296,257 | -0.31(-1.81%) |
Mar 17, 2003 | 16.61 | 17.39 | 16.34 | 17.34 | 214,926 | +0.68(+4.05%) |
Mar 14, 2003 | 16.65 | 16.89 | 16.57 | 16.66 | 159,272 | +0.09(+0.56%) |
Mar 13, 2003 | 16.23 | 16.59 | 15.96 | 16.57 | 122,777 | +0.40(+2.47%) |
Mar 12, 2003 | 16.23 | 16.23 | 15.73 | 16.17 | 187,164 | -0.05(-0.33%) |
Mar 11, 2003 | 16.08 | 16.28 | 16.04 | 16.23 | 228,481 | +0.15(+0.95%) |
Mar 10, 2003 | 16.42 | 16.42 | 16.00 | 16.07 | 212,841 | -0.41(-2.47%) |
Mar 07, 2003 | 16.36 | 16.53 | 15.64 | 16.48 | 344,481 | +0.05(+0.28%) |
Mar 06, 2003 | 17.05 | 17.06 | 16.43 | 16.43 | 99,577 | -0.66(-3.86%) |
Mar 05, 2003 | 16.96 | 17.22 | 16.61 | 17.09 | 145,586 | +0.14(+0.81%) |
Mar 04, 2003 | 17.22 | 17.22 | 16.79 | 16.96 | 148,193 | -0.23(-1.34%) |