Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.05 | 20.44 | 20.01 | 20.40 | 767,375 | +0.37(+1.87%) |
May 29, 2003 | 20.01 | 20.05 | 19.94 | 20.03 | 257,964 | +0.06(+0.28%) |
May 28, 2003 | 19.74 | 20.08 | 19.73 | 19.97 | 371,434 | +0.24(+1.22%) |
May 27, 2003 | 19.60 | 19.79 | 19.60 | 19.73 | 581,658 | +0.02(+0.11%) |
May 23, 2003 | 19.72 | 19.76 | 19.53 | 19.71 | 255,555 | +0.01(+0.04%) |
May 22, 2003 | 19.17 | 19.82 | 19.06 | 19.70 | 413,082 | +0.71(+3.75%) |
May 21, 2003 | 19.13 | 19.13 | 18.94 | 18.99 | 365,484 | -0.13(-0.66%) |
May 20, 2003 | 19.42 | 19.45 | 19.02 | 19.12 | 361,376 | -0.28(-1.46%) |
May 19, 2003 | 19.70 | 19.76 | 19.38 | 19.40 | 558,143 | -0.25(-1.29%) |
May 16, 2003 | 19.60 | 19.79 | 19.41 | 19.65 | 321,853 | +0.05(+0.25%) |
May 15, 2003 | 19.77 | 19.82 | 19.53 | 19.60 | 320,011 | -0.09(-0.47%) |
May 14, 2003 | 19.44 | 19.77 | 19.44 | 19.70 | 304,287 | +0.25(+1.27%) |
May 13, 2003 | 19.34 | 19.45 | 19.24 | 19.45 | 631,948 | -0.02(-0.11%) |
May 12, 2003 | 19.52 | 19.62 | 19.41 | 19.47 | 381,350 | +0.12(+0.62%) |
May 09, 2003 | 19.52 | 19.55 | 19.24 | 19.35 | 655,747 | +0.01(+0.04%) |
May 08, 2003 | 19.38 | 19.44 | 19.24 | 19.34 | 593,416 | -0.11(-0.54%) |
May 07, 2003 | 19.91 | 19.91 | 19.35 | 19.45 | 1,018,115 | -0.56(-2.82%) |
May 06, 2003 | 19.35 | 20.13 | 19.24 | 20.01 | 883,820 | +0.67(+3.47%) |
May 05, 2003 | 19.80 | 19.80 | 19.34 | 19.34 | 675,579 | -0.42(-2.11%) |
May 02, 2003 | 19.72 | 19.84 | 19.62 | 19.76 | 268,022 | +0.04(+0.18%) |
May 01, 2003 | 19.59 | 19.88 | 19.52 | 19.72 | 802,932 | -0.05(-0.25%) |
Apr 30, 2003 | 20.18 | 20.22 | 19.70 | 19.77 | 418,465 | -0.46(-2.27%) |
Apr 29, 2003 | 19.77 | 20.97 | 19.65 | 20.23 | 1,767,075 | +0.83(+4.26%) |
Apr 28, 2003 | 18.83 | 19.48 | 18.83 | 19.41 | 981,991 | +0.57(+3.04%) |
Apr 25, 2003 | 19.00 | 19.05 | 18.71 | 18.83 | 148,885 | -0.17(-0.89%) |
Apr 24, 2003 | 18.78 | 19.17 | 18.78 | 19.00 | 480,371 | -0.01(-0.04%) |
Apr 23, 2003 | 19.06 | 19.21 | 18.92 | 19.01 | 843,730 | -0.05(-0.26%) |
Apr 22, 2003 | 19.02 | 19.06 | 18.88 | 19.06 | 401,324 | -0.06(-0.30%) |
Apr 21, 2003 | 19.31 | 19.33 | 18.95 | 19.12 | 479,663 | -0.19(-0.99%) |
Apr 17, 2003 | 19.17 | 19.41 | 19.17 | 19.31 | 423,565 | +0.14(+0.74%) |
Apr 16, 2003 | 19.23 | 19.34 | 19.07 | 19.17 | 601,491 | -0.15(-0.77%) |
Apr 15, 2003 | 19.15 | 19.35 | 19.13 | 19.31 | 654,189 | +0.11(+0.59%) |
Apr 14, 2003 | 19.14 | 19.29 | 19.04 | 19.20 | 743,293 | +0.07(+0.37%) |
Apr 11, 2003 | 19.41 | 19.41 | 18.99 | 19.13 | 302,303 | -0.14(-0.73%) |
Apr 10, 2003 | 19.06 | 19.30 | 18.98 | 19.27 | 709,011 | +0.21(+1.11%) |
Apr 09, 2003 | 18.49 | 19.20 | 18.49 | 19.06 | 1,117,136 | +0.53(+2.86%) |
Apr 08, 2003 | 18.18 | 18.57 | 18.18 | 18.53 | 847,130 | +0.39(+2.14%) |
Apr 07, 2003 | 17.97 | 18.32 | 17.80 | 18.14 | 1,201,424 | +0.65(+3.71%) |
Apr 04, 2003 | 17.47 | 17.56 | 17.40 | 17.49 | 275,813 | +0.02(+0.12%) |
Apr 03, 2003 | 17.65 | 17.65 | 17.37 | 17.47 | 380,500 | -0.06(-0.32%) |
Apr 02, 2003 | 17.54 | 17.65 | 17.37 | 17.53 | 858,038 | +0.07(+0.40%) |
Apr 01, 2003 | 17.80 | 17.85 | 17.37 | 17.46 | 390,558 | -0.30(-1.71%) |
Mar 31, 2003 | 17.58 | 18.01 | 17.51 | 17.76 | 487,454 | +0.12(+0.68%) |
Mar 28, 2003 | 17.28 | 17.65 | 17.22 | 17.64 | 383,050 | +0.36(+2.08%) |
Mar 27, 2003 | 17.22 | 17.46 | 17.19 | 17.28 | 394,383 | +0.04(+0.25%) |
Mar 26, 2003 | 17.44 | 17.57 | 17.19 | 17.24 | 425,690 | -0.37(-2.09%) |
Mar 25, 2003 | 17.55 | 17.71 | 17.49 | 17.61 | 130,611 | +0.01(+0.08%) |
Mar 24, 2003 | 17.59 | 17.64 | 17.37 | 17.59 | 364,634 | +0.01(+0.04%) |
Mar 21, 2003 | 17.33 | 17.73 | 17.33 | 17.58 | 482,071 | +0.25(+1.47%) |
Mar 20, 2003 | 17.30 | 17.53 | 17.29 | 17.33 | 541,568 | -0.35(-2.00%) |
Mar 19, 2003 | 17.86 | 17.89 | 17.64 | 17.68 | 386,025 | -0.11(-0.60%) |
Mar 18, 2003 | 18.00 | 18.00 | 17.70 | 17.79 | 336,585 | -0.21(-1.18%) |
Mar 17, 2003 | 17.89 | 18.00 | 17.65 | 18.00 | 418,323 | +0.11(+0.59%) |
Mar 14, 2003 | 17.68 | 18.04 | 17.56 | 17.89 | 425,973 | +0.31(+1.77%) |
Mar 13, 2003 | 17.61 | 17.64 | 17.49 | 17.58 | 217,024 | +0.15(+0.85%) |
Mar 12, 2003 | 17.29 | 17.48 | 17.28 | 17.44 | 123,528 | +0.11(+0.61%) |
Mar 11, 2003 | 17.29 | 17.50 | 17.28 | 17.33 | 123,528 | +0.10(+0.57%) |
Mar 10, 2003 | 17.51 | 17.51 | 17.23 | 17.23 | 459,263 | -0.42(-2.36%) |
Mar 07, 2003 | 17.46 | 17.85 | 17.22 | 17.65 | 366,759 | +0.18(+1.05%) |
Mar 06, 2003 | 17.90 | 17.90 | 17.29 | 17.46 | 736,493 | -0.38(-2.14%) |
Mar 05, 2003 | 17.93 | 17.93 | 17.65 | 17.85 | 162,059 | -0.02(-0.12%) |
Mar 04, 2003 | 18.04 | 18.11 | 17.84 | 17.87 | 405,291 | -0.17(-0.94%) |