Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.43 | 17.56 | 17.34 | 17.37 | 61,327 | -0.01(-0.05%) |
May 29, 2003 | 17.25 | 17.38 | 17.08 | 17.38 | 43,263 | +0.22(+1.27%) |
May 28, 2003 | 16.93 | 17.25 | 16.89 | 17.16 | 17,604 | +0.28(+1.65%) |
May 27, 2003 | 16.77 | 16.96 | 16.70 | 16.89 | 36,704 | +0.16(+0.94%) |
May 23, 2003 | 16.56 | 17.00 | 16.50 | 16.73 | 36,014 | +0.23(+1.42%) |
May 22, 2003 | 16.51 | 16.73 | 16.43 | 16.50 | 22,667 | -0.06(-0.37%) |
May 21, 2003 | 16.44 | 16.56 | 16.36 | 16.56 | 18,294 | +0.17(+1.06%) |
May 20, 2003 | 16.21 | 16.38 | 16.10 | 16.38 | 31,181 | +0.26(+1.62%) |
May 19, 2003 | 16.34 | 16.38 | 16.12 | 16.12 | 43,723 | -0.22(-1.33%) |
May 16, 2003 | 16.59 | 16.73 | 16.34 | 16.34 | 92,164 | -0.25(-1.52%) |
May 15, 2003 | 16.47 | 16.65 | 16.40 | 16.59 | 231,388 | +0.17(+1.01%) |
May 14, 2003 | 16.63 | 16.72 | 16.41 | 16.43 | 56,034 | -0.21(-1.25%) |
May 13, 2003 | 16.64 | 16.69 | 16.47 | 16.63 | 54,769 | +0.08(+0.47%) |
May 12, 2003 | 16.30 | 16.79 | 16.30 | 16.56 | 114,255 | +0.22(+1.33%) |
May 09, 2003 | 16.56 | 16.57 | 15.90 | 16.34 | 67,540 | -0.17(-1.00%) |
May 08, 2003 | 16.66 | 16.67 | 16.46 | 16.50 | 15,878 | -0.27(-1.61%) |
May 07, 2003 | 17.47 | 17.47 | 16.51 | 16.77 | 75,250 | -0.50(-2.92%) |
May 06, 2003 | 17.06 | 17.47 | 17.03 | 17.28 | 55,919 | +0.25(+1.48%) |
May 05, 2003 | 17.30 | 17.30 | 16.77 | 17.03 | 35,438 | -0.17(-1.01%) |
May 02, 2003 | 16.88 | 17.20 | 16.88 | 17.20 | 22,667 | +0.37(+2.22%) |
May 01, 2003 | 16.73 | 16.99 | 16.64 | 16.83 | 41,422 | +0.03(+0.21%) |
Apr 30, 2003 | 16.90 | 16.90 | 16.47 | 16.79 | 62,248 | -0.11(-0.67%) |
Apr 29, 2003 | 17.60 | 17.60 | 16.51 | 16.90 | 71,222 | -0.61(-3.47%) |
Apr 28, 2003 | 16.82 | 17.51 | 16.82 | 17.51 | 23,127 | +0.73(+4.35%) |
Apr 25, 2003 | 17.23 | 17.38 | 16.64 | 16.78 | 61,097 | -0.34(-1.98%) |
Apr 24, 2003 | 18.16 | 18.16 | 16.77 | 17.12 | 66,735 | -1.13(-6.19%) |
Apr 23, 2003 | 18.51 | 18.67 | 17.88 | 18.25 | 39,466 | -0.17(-0.94%) |
Apr 22, 2003 | 18.96 | 19.09 | 18.43 | 18.43 | 88,136 | -0.63(-3.28%) |
Apr 21, 2003 | 19.55 | 19.71 | 18.82 | 19.05 | 123,575 | -0.47(-2.40%) |
Apr 17, 2003 | 19.12 | 19.55 | 19.09 | 19.52 | 26,579 | +0.55(+2.89%) |
Apr 16, 2003 | 18.51 | 19.03 | 18.51 | 18.97 | 35,553 | +0.51(+2.78%) |
Apr 15, 2003 | 18.67 | 18.69 | 18.43 | 18.46 | 24,392 | -0.20(-1.07%) |
Apr 14, 2003 | 18.38 | 18.69 | 18.38 | 18.66 | 11,276 | +0.33(+1.80%) |
Apr 11, 2003 | 17.95 | 18.43 | 17.95 | 18.33 | 26,579 | +0.47(+2.63%) |
Apr 10, 2003 | 18.16 | 18.25 | 17.86 | 17.86 | 148,313 | -0.37(-2.05%) |
Apr 09, 2003 | 18.78 | 18.83 | 18.17 | 18.23 | 26,809 | -0.54(-2.87%) |
Apr 08, 2003 | 19.12 | 19.12 | 18.77 | 18.77 | 46,714 | -0.23(-1.19%) |
Apr 07, 2003 | 18.82 | 19.60 | 18.82 | 19.00 | 57,760 | +0.31(+1.67%) |
Apr 04, 2003 | 18.47 | 18.70 | 18.47 | 18.69 | 14,382 | +0.17(+0.89%) |
Apr 03, 2003 | 18.99 | 19.07 | 18.52 | 18.52 | 42,802 | -0.38(-2.02%) |
Apr 02, 2003 | 19.73 | 19.86 | 18.90 | 18.90 | 433,780 | -0.80(-4.06%) |
Apr 01, 2003 | 18.86 | 19.70 | 18.85 | 19.70 | 32,677 | +0.93(+4.95%) |
Mar 31, 2003 | 18.44 | 18.77 | 18.34 | 18.77 | 29,915 | +0.27(+1.46%) |
Mar 28, 2003 | 18.37 | 18.65 | 18.37 | 18.50 | 106,661 | +0.12(+0.66%) |
Mar 27, 2003 | 18.34 | 18.42 | 18.34 | 18.38 | 19,675 | +0.00(+0.00%) |
Mar 26, 2003 | 18.53 | 18.60 | 18.38 | 18.38 | 35,553 | -0.26(-1.40%) |
Mar 25, 2003 | 18.47 | 19.02 | 18.47 | 18.64 | 25,428 | +0.05(+0.28%) |
Mar 24, 2003 | 18.41 | 18.60 | 18.33 | 18.59 | 23,817 | +0.08(+0.42%) |
Mar 21, 2003 | 18.25 | 18.51 | 18.18 | 18.51 | 64,664 | +0.26(+1.43%) |
Mar 20, 2003 | 18.51 | 18.77 | 18.18 | 18.25 | 26,464 | -0.33(-1.78%) |
Mar 19, 2003 | 18.16 | 18.58 | 18.13 | 18.58 | 14,382 | +0.37(+2.05%) |
Mar 18, 2003 | 17.69 | 18.21 | 17.66 | 18.21 | 23,127 | +0.14(+0.77%) |
Mar 17, 2003 | 17.43 | 18.29 | 17.43 | 18.07 | 45,564 | +0.70(+4.05%) |
Mar 14, 2003 | 17.30 | 17.60 | 17.09 | 17.36 | 41,882 | +0.11(+0.66%) |
Mar 13, 2003 | 16.38 | 17.30 | 16.14 | 17.25 | 94,810 | +0.91(+5.59%) |
Mar 12, 2003 | 16.35 | 16.57 | 16.06 | 16.34 | 62,938 | -0.05(-0.32%) |
Mar 11, 2003 | 16.51 | 16.60 | 16.34 | 16.39 | 14,152 | -0.08(-0.47%) |
Mar 10, 2003 | 16.51 | 16.77 | 16.34 | 16.47 | 17,259 | -0.10(-0.58%) |
Mar 07, 2003 | 16.42 | 16.59 | 16.39 | 16.57 | 9,780 | +0.12(+0.74%) |
Mar 06, 2003 | 16.30 | 16.44 | 16.21 | 16.44 | 69,612 | +0.19(+1.18%) |
Mar 05, 2003 | 16.34 | 16.34 | 16.08 | 16.25 | 7,018 | -0.13(-0.80%) |
Mar 04, 2003 | 16.60 | 16.60 | 16.17 | 16.38 | 19,330 | -0.14(-0.84%) |