Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.22 | 18.25 | 17.86 | 17.98 | 1,999,663 | -0.35(-1.91%) |
May 29, 2003 | 18.49 | 18.52 | 18.21 | 18.33 | 1,121,208 | -0.09(-0.51%) |
May 28, 2003 | 18.25 | 18.52 | 18.23 | 18.43 | 1,341,267 | -0.04(-0.22%) |
May 27, 2003 | 18.01 | 18.53 | 17.93 | 18.47 | 1,590,697 | +0.22(+1.21%) |
May 23, 2003 | 18.27 | 18.38 | 18.11 | 18.25 | 1,087,610 | -0.36(-1.93%) |
May 22, 2003 | 18.28 | 18.72 | 18.28 | 18.61 | 1,285,196 | +0.31(+1.72%) |
May 21, 2003 | 18.22 | 18.39 | 18.09 | 18.29 | 1,936,471 | -0.04(-0.22%) |
May 20, 2003 | 18.30 | 18.53 | 18.21 | 18.33 | 2,626,463 | -0.04(-0.20%) |
May 19, 2003 | 19.20 | 19.21 | 18.34 | 18.37 | 3,161,591 | -0.98(-5.06%) |
May 16, 2003 | 19.22 | 19.57 | 19.22 | 19.35 | 1,639,203 | +0.22(+1.13%) |
May 15, 2003 | 19.09 | 19.16 | 18.94 | 19.13 | 1,081,380 | +0.26(+1.36%) |
May 14, 2003 | 19.05 | 19.05 | 18.79 | 18.88 | 1,300,103 | -0.03(-0.14%) |
May 13, 2003 | 18.86 | 18.96 | 18.75 | 18.90 | 1,511,929 | -0.27(-1.38%) |
May 12, 2003 | 18.75 | 19.17 | 18.75 | 19.17 | 1,969,180 | +0.42(+2.25%) |
May 09, 2003 | 18.35 | 18.77 | 18.34 | 18.75 | 1,411,134 | +0.25(+1.34%) |
May 08, 2003 | 18.57 | 18.57 | 18.40 | 18.50 | 1,903,985 | -0.33(-1.77%) |
May 07, 2003 | 18.99 | 19.10 | 18.77 | 18.83 | 2,055,067 | -0.61(-3.12%) |
May 06, 2003 | 19.36 | 19.61 | 19.36 | 19.44 | 2,180,116 | -0.20(-1.03%) |
May 05, 2003 | 19.56 | 19.72 | 19.38 | 19.64 | 2,320,295 | +0.11(+0.58%) |
May 02, 2003 | 18.67 | 19.55 | 18.67 | 19.53 | 3,359,176 | +1.05(+5.67%) |
May 01, 2003 | 18.38 | 18.60 | 18.36 | 18.48 | 1,997,661 | +0.27(+1.48%) |
Apr 30, 2003 | 17.87 | 18.31 | 17.87 | 18.21 | 2,249,760 | +0.43(+2.43%) |
Apr 29, 2003 | 17.92 | 17.93 | 17.53 | 17.78 | 2,272,901 | -0.37(-2.05%) |
Apr 28, 2003 | 17.83 | 18.18 | 17.80 | 18.15 | 1,433,385 | +0.27(+1.48%) |
Apr 25, 2003 | 17.72 | 17.97 | 17.72 | 17.89 | 2,028,366 | +0.10(+0.56%) |
Apr 24, 2003 | 17.64 | 17.84 | 17.55 | 17.79 | 2,642,484 | -0.32(-1.79%) |
Apr 23, 2003 | 17.95 | 18.18 | 17.95 | 18.11 | 1,769,592 | +0.21(+1.15%) |
Apr 22, 2003 | 17.33 | 17.96 | 17.32 | 17.91 | 1,940,254 | +0.37(+2.13%) |
Apr 21, 2003 | 17.55 | 17.71 | 17.51 | 17.53 | 1,308,114 | +0.08(+0.44%) |
Apr 17, 2003 | 17.09 | 17.54 | 17.09 | 17.46 | 1,581,796 | +0.56(+3.30%) |
Apr 16, 2003 | 17.10 | 17.15 | 16.82 | 16.90 | 2,183,008 | -0.51(-2.94%) |
Apr 15, 2003 | 17.19 | 17.51 | 17.11 | 17.41 | 2,633,361 | -0.16(-0.92%) |
Apr 14, 2003 | 17.42 | 17.57 | 17.37 | 17.57 | 1,483,226 | +0.45(+2.65%) |
Apr 11, 2003 | 17.51 | 17.56 | 16.98 | 17.12 | 2,209,932 | -0.10(-0.60%) |
Apr 10, 2003 | 17.46 | 17.47 | 17.10 | 17.22 | 2,305,609 | -0.04(-0.21%) |
Apr 09, 2003 | 17.45 | 17.56 | 17.24 | 17.26 | 2,039,047 | -0.16(-0.90%) |
Apr 08, 2003 | 17.27 | 17.42 | 17.26 | 17.42 | 3,111,749 | +0.45(+2.65%) |
Apr 07, 2003 | 17.24 | 17.39 | 16.93 | 16.97 | 2,393,277 | +0.16(+0.96%) |
Apr 04, 2003 | 16.76 | 16.93 | 16.67 | 16.80 | 1,212,659 | +0.22(+1.36%) |
Apr 03, 2003 | 16.67 | 16.71 | 16.55 | 16.58 | 1,428,935 | +0.09(+0.55%) |
Apr 02, 2003 | 16.48 | 16.56 | 16.31 | 16.49 | 1,935,581 | +0.38(+2.34%) |
Apr 01, 2003 | 15.98 | 16.15 | 15.91 | 16.11 | 1,551,313 | +0.30(+1.88%) |
Mar 31, 2003 | 15.93 | 15.95 | 15.64 | 15.82 | 1,976,745 | -0.41(-2.52%) |
Mar 28, 2003 | 16.08 | 16.23 | 15.95 | 16.22 | 2,497,632 | -0.34(-2.06%) |
Mar 27, 2003 | 16.52 | 16.71 | 16.37 | 16.57 | 2,015,016 | -0.05(-0.27%) |
Mar 26, 2003 | 16.61 | 16.72 | 16.49 | 16.61 | 1,436,945 | -0.09(-0.54%) |
Mar 25, 2003 | 16.34 | 16.91 | 16.29 | 16.70 | 2,154,750 | +0.36(+2.20%) |
Mar 24, 2003 | 16.58 | 16.75 | 16.34 | 16.34 | 1,917,113 | -0.58(-3.43%) |
Mar 21, 2003 | 16.79 | 17.04 | 16.64 | 16.92 | 2,248,425 | +0.51(+3.09%) |
Mar 20, 2003 | 16.15 | 16.52 | 16.00 | 16.41 | 2,583,297 | -0.26(-1.54%) |
Mar 19, 2003 | 16.72 | 16.82 | 16.45 | 16.67 | 2,103,796 | +0.31(+1.92%) |
Mar 18, 2003 | 16.40 | 16.54 | 16.20 | 16.35 | 2,009,676 | +0.04(+0.22%) |
Mar 17, 2003 | 15.55 | 16.71 | 15.48 | 16.32 | 2,806,471 | +0.33(+2.05%) |
Mar 14, 2003 | 15.90 | 16.10 | 15.77 | 15.99 | 3,258,381 | +0.31(+2.01%) |
Mar 13, 2003 | 15.21 | 15.71 | 15.17 | 15.68 | 3,087,719 | +0.96(+6.50%) |
Mar 12, 2003 | 14.60 | 14.77 | 14.31 | 14.72 | 2,677,862 | -0.25(-1.68%) |
Mar 11, 2003 | 14.94 | 15.24 | 14.87 | 14.97 | 1,457,638 | -0.07(-0.45%) |
Mar 10, 2003 | 15.13 | 15.26 | 14.99 | 15.04 | 2,162,983 | -0.32(-2.11%) |
Mar 07, 2003 | 15.24 | 15.51 | 15.23 | 15.36 | 1,750,011 | -0.00(-0.03%) |
Mar 06, 2003 | 15.19 | 15.52 | 15.19 | 15.37 | 1,894,418 | +0.01(+0.09%) |
Mar 05, 2003 | 15.35 | 15.49 | 15.30 | 15.35 | 3,105,742 | +0.00(+0.03%) |
Mar 04, 2003 | 15.56 | 15.65 | 15.33 | 15.35 | 2,688,765 | -0.50(-3.18%) |