Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.26 | 18.69 | 18.26 | 18.64 | 611,352 | +0.46(+2.52%) |
May 29, 2003 | 18.37 | 18.50 | 17.94 | 18.18 | 480,062 | -0.23(-1.25%) |
May 28, 2003 | 18.55 | 18.65 | 18.36 | 18.41 | 448,270 | -0.10(-0.55%) |
May 27, 2003 | 17.88 | 18.54 | 17.79 | 18.51 | 341,001 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.92 | 17.66 | 17.88 | 252,571 | -0.03(-0.14%) |
May 22, 2003 | 17.88 | 17.97 | 17.67 | 17.90 | 367,965 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.87 | 17.58 | 17.87 | 409,295 | +0.02(+0.10%) |
May 20, 2003 | 18.11 | 18.26 | 17.74 | 17.85 | 515,740 | -0.17(-0.94%) |
May 19, 2003 | 18.64 | 18.64 | 17.98 | 18.02 | 690,480 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.77 | 18.50 | 18.68 | 483,242 | -0.05(-0.27%) |
May 15, 2003 | 18.73 | 18.77 | 18.51 | 18.73 | 480,298 | +0.03(+0.14%) |
May 14, 2003 | 18.93 | 18.94 | 18.65 | 18.71 | 349,361 | -0.22(-1.17%) |
May 13, 2003 | 18.94 | 19.05 | 18.85 | 18.93 | 608,527 | -0.29(-1.50%) |
May 12, 2003 | 18.81 | 19.23 | 18.74 | 19.22 | 329,932 | +0.19(+0.98%) |
May 09, 2003 | 18.77 | 19.03 | 18.64 | 19.03 | 542,352 | +0.28(+1.49%) |
May 08, 2003 | 18.79 | 18.95 | 18.56 | 18.75 | 470,642 | -0.10(-0.54%) |
May 07, 2003 | 18.54 | 19.05 | 18.49 | 18.85 | 707,082 | +0.31(+1.70%) |
May 06, 2003 | 18.36 | 18.77 | 18.36 | 18.54 | 533,167 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.66 | 18.37 | 18.45 | 367,965 | -0.11(-0.59%) |
May 02, 2003 | 18.22 | 18.67 | 18.21 | 18.56 | 754,889 | -0.07(-0.37%) |
May 01, 2003 | 18.51 | 18.68 | 18.10 | 18.62 | 552,831 | +0.09(+0.46%) |
Apr 30, 2003 | 18.51 | 18.68 | 18.23 | 18.54 | 546,355 | -0.01(-0.05%) |
Apr 29, 2003 | 18.43 | 18.66 | 18.25 | 18.55 | 443,325 | +0.11(+0.60%) |
Apr 28, 2003 | 17.84 | 18.45 | 17.83 | 18.44 | 573,320 | +0.60(+3.38%) |
Apr 25, 2003 | 18.40 | 18.40 | 17.83 | 17.83 | 632,665 | -0.62(-3.36%) |
Apr 24, 2003 | 17.93 | 18.47 | 17.75 | 18.45 | 924,800 | +0.53(+2.94%) |
Apr 23, 2003 | 17.92 | 17.96 | 17.68 | 17.93 | 454,040 | -0.08(-0.42%) |
Apr 22, 2003 | 17.49 | 18.06 | 17.32 | 18.00 | 297,080 | +0.48(+2.71%) |
Apr 21, 2003 | 17.49 | 17.66 | 17.49 | 17.53 | 560,249 | -0.03(-0.19%) |
Apr 17, 2003 | 17.40 | 17.56 | 17.29 | 17.56 | 568,492 | +0.20(+1.17%) |
Apr 16, 2003 | 17.13 | 17.48 | 17.13 | 17.36 | 1,207,634 | +0.22(+1.29%) |
Apr 15, 2003 | 16.89 | 17.16 | 16.65 | 17.14 | 429,312 | +0.25(+1.46%) |
Apr 14, 2003 | 16.52 | 16.90 | 16.46 | 16.89 | 422,836 | +0.29(+1.74%) |
Apr 11, 2003 | 16.54 | 16.81 | 16.52 | 16.60 | 371,380 | +0.03(+0.21%) |
Apr 10, 2003 | 16.65 | 16.65 | 16.31 | 16.57 | 388,807 | +0.09(+0.57%) |
Apr 09, 2003 | 16.82 | 17.05 | 16.41 | 16.48 | 387,629 | -0.23(-1.37%) |
Apr 08, 2003 | 17.07 | 17.07 | 16.69 | 16.70 | 457,808 | -0.24(-1.40%) |
Apr 07, 2003 | 16.90 | 17.16 | 16.90 | 16.94 | 648,797 | +0.34(+2.05%) |
Apr 04, 2003 | 16.80 | 16.87 | 16.54 | 16.60 | 498,667 | +0.02(+0.10%) |
Apr 03, 2003 | 16.69 | 16.85 | 16.56 | 16.59 | 599,342 | +0.03(+0.15%) |
Apr 02, 2003 | 16.35 | 16.62 | 16.22 | 16.56 | 816,000 | +0.42(+2.63%) |
Apr 01, 2003 | 16.09 | 16.34 | 16.06 | 16.14 | 641,261 | +0.00(+0.00%) |
Mar 31, 2003 | 15.98 | 16.30 | 15.72 | 16.14 | 680,353 | +0.08(+0.53%) |
Mar 28, 2003 | 16.25 | 16.30 | 16.05 | 16.05 | 409,531 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.40 | 16.10 | 16.25 | 818,591 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.65 | 16.26 | 16.35 | 552,596 | -0.20(-1.23%) |
Mar 25, 2003 | 16.31 | 16.63 | 16.30 | 16.55 | 874,639 | +0.20(+1.25%) |
Mar 24, 2003 | 16.98 | 16.98 | 16.23 | 16.35 | 601,108 | -0.62(-3.65%) |
Mar 21, 2003 | 16.73 | 17.08 | 16.66 | 16.97 | 1,229,535 | +0.36(+2.15%) |
Mar 20, 2003 | 16.47 | 16.81 | 15.97 | 16.61 | 817,413 | +0.14(+0.88%) |
Mar 19, 2003 | 16.30 | 16.47 | 16.20 | 16.47 | 426,840 | +0.08(+0.52%) |
Mar 18, 2003 | 16.70 | 16.78 | 16.26 | 16.38 | 806,580 | -0.30(-1.78%) |
Mar 17, 2003 | 15.92 | 16.72 | 15.70 | 16.68 | 880,762 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.14 | 15.47 | 15.92 | 693,424 | +0.28(+1.79%) |
Mar 13, 2003 | 15.00 | 15.63 | 15.00 | 15.63 | 422,130 | +0.72(+4.84%) |
Mar 12, 2003 | 14.71 | 14.95 | 13.89 | 14.91 | 470,760 | +0.05(+0.34%) |
Mar 11, 2003 | 15.12 | 15.33 | 14.85 | 14.86 | 357,486 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.29 | 15.12 | 15.16 | 373,735 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.95 | 15.37 | 602,404 | +0.07(+0.44%) |
Mar 06, 2003 | 15.51 | 15.51 | 15.20 | 15.30 | 432,138 | -0.20(-1.31%) |
Mar 05, 2003 | 15.46 | 15.69 | 15.41 | 15.51 | 473,115 | -0.03(-0.16%) |
Mar 04, 2003 | 16.01 | 16.03 | 15.50 | 15.53 | 717,091 | -0.41(-2.56%) |