Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.50 | 48.72 | 44.80 | 47.60 | 5,707 | +0.00(+0.00%) |
May 29, 2003 | 44.52 | 49.00 | 44.52 | 47.60 | 11,550 | -1.40(-2.86%) |
May 28, 2003 | 49.84 | 50.68 | 45.36 | 49.00 | 10,192 | +2.80(+6.06%) |
May 27, 2003 | 41.72 | 49.00 | 41.44 | 46.20 | 15,035 | +4.48(+10.74%) |
May 23, 2003 | 40.60 | 46.90 | 40.60 | 41.72 | 28,078 | +1.68(+4.20%) |
May 22, 2003 | 35.14 | 40.60 | 34.30 | 40.04 | 8,657 | +3.08(+8.33%) |
May 21, 2003 | 32.62 | 37.80 | 32.62 | 36.96 | 14,171 | +3.08(+9.09%) |
May 20, 2003 | 32.62 | 34.16 | 31.92 | 33.88 | 3,585 | +1.26(+3.86%) |
May 19, 2003 | 32.90 | 33.32 | 31.64 | 32.62 | 2,421 | -1.26(-3.72%) |
May 16, 2003 | 32.20 | 34.02 | 29.68 | 33.88 | 13,835 | +0.28(+0.83%) |
May 15, 2003 | 32.62 | 34.72 | 32.20 | 33.60 | 9,135 | -0.70(-2.04%) |
May 14, 2003 | 34.58 | 34.72 | 32.20 | 34.30 | 8,178 | -0.14(-0.41%) |
May 13, 2003 | 29.40 | 34.44 | 29.40 | 34.44 | 9,528 | +3.50(+11.31%) |
May 12, 2003 | 27.72 | 31.08 | 27.72 | 30.94 | 9,350 | +2.38(+8.33%) |
May 09, 2003 | 26.88 | 29.40 | 26.88 | 28.56 | 7,850 | +0.84(+3.03%) |
May 08, 2003 | 29.12 | 29.26 | 26.74 | 27.72 | 8,150 | -2.24(-7.48%) |
May 07, 2003 | 29.26 | 30.10 | 27.44 | 29.96 | 6,657 | +0.56(+1.90%) |
May 06, 2003 | 25.48 | 29.40 | 25.06 | 29.40 | 12,192 | +2.94(+11.11%) |
May 05, 2003 | 24.36 | 27.44 | 23.10 | 26.46 | 19,914 | +1.96(+8.00%) |
May 02, 2003 | 24.64 | 24.78 | 23.80 | 24.50 | 5,428 | +0.00(+0.00%) |
May 01, 2003 | 23.38 | 24.92 | 23.38 | 24.50 | 2,907 | +1.12(+4.79%) |
Apr 30, 2003 | 23.80 | 24.92 | 23.10 | 23.38 | 8,192 | -0.98(-4.02%) |
Apr 29, 2003 | 25.62 | 26.04 | 23.80 | 24.36 | 5,542 | -1.82(-6.95%) |
Apr 28, 2003 | 27.30 | 28.00 | 25.48 | 26.18 | 5,735 | -0.98(-3.61%) |
Apr 25, 2003 | 26.60 | 27.44 | 22.96 | 27.16 | 6,992 | -0.14(-0.51%) |
Apr 24, 2003 | 28.00 | 30.38 | 25.90 | 27.30 | 19,035 | +0.70(+2.63%) |
Apr 23, 2003 | 27.44 | 29.12 | 26.32 | 26.60 | 20,678 | -1.40(-5.00%) |
Apr 22, 2003 | 28.00 | 28.70 | 27.16 | 28.00 | 4,978 | +0.28(+1.01%) |
Apr 21, 2003 | 25.90 | 28.56 | 25.20 | 27.72 | 4,700 | +1.82(+7.03%) |
Apr 17, 2003 | 24.92 | 26.04 | 24.50 | 25.90 | 3,728 | +1.54(+6.32%) |
Apr 16, 2003 | 22.27 | 25.06 | 22.26 | 24.36 | 2,285 | +1.26(+5.45%) |
Apr 15, 2003 | 23.24 | 25.20 | 21.70 | 23.10 | 928 | +0.56(+2.48%) |
Apr 14, 2003 | 23.66 | 23.66 | 19.88 | 22.54 | 2,778 | -0.70(-3.01%) |
Apr 11, 2003 | 23.10 | 23.24 | 22.82 | 23.24 | 114 | +0.14(+0.61%) |
Apr 10, 2003 | 23.80 | 24.50 | 21.70 | 23.10 | 6,428 | +0.14(+0.61%) |
Apr 09, 2003 | 19.60 | 24.22 | 19.18 | 22.96 | 7,635 | +3.36(+17.14%) |
Apr 08, 2003 | 21.01 | 21.98 | 19.46 | 19.60 | 4,442 | -2.10(-9.68%) |
Apr 07, 2003 | 21.98 | 23.80 | 21.70 | 21.70 | 10,714 | +0.00(+0.00%) |
Apr 04, 2003 | 21.98 | 23.38 | 20.16 | 21.70 | 11,285 | +0.14(+0.65%) |
Apr 03, 2003 | 17.22 | 22.40 | 17.08 | 21.56 | 34,764 | +4.76(+28.33%) |
Apr 02, 2003 | 15.40 | 20.30 | 15.40 | 16.80 | 43,850 | +1.54(+10.09%) |
Apr 01, 2003 | 14.84 | 15.26 | 14.28 | 15.26 | 4,800 | +0.56(+3.81%) |
Mar 31, 2003 | 14.28 | 14.84 | 14.14 | 14.70 | 20,714 | +0.42(+2.94%) |
Mar 28, 2003 | 14.29 | 14.56 | 14.00 | 14.28 | 5,321 | -0.01(-0.10%) |
Mar 27, 2003 | 14.41 | 14.70 | 14.28 | 14.29 | 4,085 | +0.29(+2.10%) |
Mar 26, 2003 | 14.28 | 14.28 | 14.00 | 14.00 | 5,935 | -0.14(-0.99%) |
Mar 25, 2003 | 13.86 | 14.14 | 13.86 | 14.14 | 85 | +0.14(+1.00%) |
Mar 24, 2003 | 13.72 | 14.00 | 13.72 | 14.00 | 392 | +0.00(+0.00%) |
Mar 21, 2003 | 12.88 | 14.70 | 12.60 | 14.00 | 1,377 | +1.12(+8.70%) |
Mar 20, 2003 | 13.44 | 13.44 | 12.60 | 12.88 | 235 | -1.26(-8.91%) |
Mar 19, 2003 | 14.56 | 14.56 | 13.86 | 14.14 | 1,278 | -0.69(-4.63%) |
Mar 18, 2003 | 14.00 | 15.40 | 13.30 | 14.83 | 5,078 | +1.25(+9.18%) |
Mar 17, 2003 | 13.17 | 14.00 | 13.02 | 13.58 | 62,385 | +0.28(+2.11%) |
Mar 14, 2003 | 13.30 | 13.30 | 12.95 | 13.30 | 621 | +0.14(+1.06%) |
Mar 13, 2003 | 13.30 | 13.72 | 13.16 | 13.16 | 314 | +0.28(+2.17%) |
Mar 12, 2003 | 13.30 | 13.71 | 12.60 | 12.88 | 1,178 | -1.11(-7.91%) |
Mar 11, 2003 | 13.43 | 14.00 | 13.30 | 13.99 | 371 | +0.69(+5.16%) |
Mar 10, 2003 | 13.16 | 14.00 | 13.16 | 13.30 | 1,578 | -0.42(-3.06%) |
Mar 07, 2003 | 13.02 | 16.24 | 13.02 | 13.72 | 3,464 | +0.56(+4.26%) |
Mar 06, 2003 | 13.58 | 13.58 | 13.16 | 13.16 | 1,585 | -0.42(-3.09%) |
Mar 05, 2003 | 13.86 | 14.56 | 13.58 | 13.58 | 2,121 | -0.42(-3.00%) |
Mar 04, 2003 | 14.00 | 15.40 | 14.00 | 14.00 | 2,250 | -0.28(-1.96%) |