Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.89 | 19.99 | 19.80 | 19.99 | 50,797 | +0.26(+1.33%) |
May 29, 2003 | 19.83 | 19.94 | 19.65 | 19.73 | 19,781 | +0.12(+0.61%) |
May 28, 2003 | 19.51 | 19.72 | 19.46 | 19.61 | 113,073 | +0.12(+0.63%) |
May 27, 2003 | 19.26 | 19.58 | 19.18 | 19.49 | 182,431 | +0.14(+0.72%) |
May 23, 2003 | 19.09 | 19.35 | 19.02 | 19.35 | 336,289 | +0.11(+0.55%) |
May 22, 2003 | 19.00 | 19.32 | 18.98 | 19.25 | 142,868 | +0.38(+2.02%) |
May 21, 2003 | 18.93 | 19.02 | 18.73 | 18.86 | 25,887 | -0.18(-0.92%) |
May 20, 2003 | 19.09 | 19.16 | 18.84 | 19.04 | 109,410 | +0.16(+0.87%) |
May 19, 2003 | 19.38 | 19.38 | 18.84 | 18.88 | 75,463 | -0.81(-4.12%) |
May 16, 2003 | 19.55 | 19.73 | 19.41 | 19.69 | 31,504 | +0.40(+2.08%) |
May 15, 2003 | 19.40 | 19.40 | 19.21 | 19.29 | 31,504 | +0.08(+0.43%) |
May 14, 2003 | 19.22 | 19.30 | 19.09 | 19.20 | 28,817 | -0.07(-0.38%) |
May 13, 2003 | 19.29 | 19.32 | 19.09 | 19.28 | 158,009 | -0.03(-0.15%) |
May 12, 2003 | 19.16 | 19.45 | 19.00 | 19.31 | 116,248 | +0.02(+0.13%) |
May 09, 2003 | 19.01 | 19.28 | 18.88 | 19.28 | 102,816 | +0.49(+2.59%) |
May 08, 2003 | 18.84 | 19.06 | 18.79 | 18.79 | 43,959 | -0.46(-2.40%) |
May 07, 2003 | 19.25 | 19.34 | 19.13 | 19.26 | 77,417 | -0.35(-1.80%) |
May 06, 2003 | 19.13 | 19.61 | 19.13 | 19.61 | 57,391 | +0.47(+2.48%) |
May 05, 2003 | 19.10 | 19.15 | 18.86 | 19.13 | 21,735 | +0.34(+1.81%) |
May 02, 2003 | 18.44 | 18.79 | 18.33 | 18.79 | 68,381 | +0.16(+0.88%) |
May 01, 2003 | 18.58 | 18.71 | 18.43 | 18.63 | 25,887 | +0.03(+0.18%) |
Apr 30, 2003 | 18.69 | 18.75 | 18.57 | 18.60 | 42,005 | +0.06(+0.31%) |
Apr 29, 2003 | 18.57 | 18.57 | 18.32 | 18.54 | 38,098 | +0.11(+0.62%) |
Apr 28, 2003 | 17.92 | 18.54 | 17.92 | 18.43 | 32,236 | +0.36(+2.02%) |
Apr 25, 2003 | 18.03 | 18.06 | 17.91 | 18.06 | 23,689 | -0.26(-1.43%) |
Apr 24, 2003 | 18.34 | 18.36 | 18.12 | 18.32 | 121,132 | -0.25(-1.32%) |
Apr 23, 2003 | 18.50 | 18.63 | 18.34 | 18.57 | 129,680 | +0.04(+0.22%) |
Apr 22, 2003 | 17.95 | 18.54 | 17.89 | 18.53 | 305,518 | +0.61(+3.43%) |
Apr 21, 2003 | 18.01 | 18.01 | 17.79 | 17.91 | 87,918 | +0.05(+0.27%) |
Apr 17, 2003 | 17.72 | 17.96 | 17.72 | 17.87 | 73,998 | +0.30(+1.70%) |
Apr 16, 2003 | 17.80 | 17.84 | 17.53 | 17.57 | 70,335 | -0.13(-0.72%) |
Apr 15, 2003 | 17.59 | 17.71 | 17.46 | 17.69 | 44,692 | +0.29(+1.69%) |
Apr 14, 2003 | 17.16 | 17.41 | 17.16 | 17.40 | 14,897 | +0.26(+1.53%) |
Apr 11, 2003 | 17.30 | 17.34 | 17.04 | 17.14 | 92,559 | +0.02(+0.14%) |
Apr 10, 2003 | 17.23 | 17.23 | 16.98 | 17.11 | 123,086 | -0.13(-0.74%) |
Apr 09, 2003 | 17.32 | 17.46 | 17.16 | 17.24 | 97,687 | +0.11(+0.65%) |
Apr 08, 2003 | 17.22 | 17.24 | 17.06 | 17.13 | 304,785 | -0.09(-0.52%) |
Apr 07, 2003 | 17.37 | 17.55 | 17.22 | 17.22 | 119,423 | +0.25(+1.45%) |
Apr 04, 2003 | 16.71 | 17.01 | 16.71 | 16.97 | 98,664 | +0.33(+1.97%) |
Apr 03, 2003 | 16.71 | 16.71 | 16.62 | 16.64 | 191,223 | -0.14(-0.83%) |
Apr 02, 2003 | 16.54 | 16.78 | 16.54 | 16.78 | 54,460 | +0.59(+3.64%) |
Apr 01, 2003 | 15.97 | 16.21 | 15.97 | 16.19 | 131,389 | +0.38(+2.43%) |
Mar 31, 2003 | 16.07 | 16.07 | 15.81 | 15.81 | 55,926 | -0.56(-3.43%) |
Mar 28, 2003 | 16.23 | 16.40 | 16.19 | 16.37 | 43,226 | -0.01(-0.05%) |
Mar 27, 2003 | 16.21 | 16.38 | 16.15 | 16.38 | 39,807 | -0.22(-1.33%) |
Mar 26, 2003 | 16.51 | 16.64 | 16.43 | 16.60 | 177,547 | +0.04(+0.22%) |
Mar 25, 2003 | 16.45 | 16.60 | 16.36 | 16.56 | 65,450 | +0.29(+1.79%) |
Mar 24, 2003 | 16.34 | 16.46 | 16.17 | 16.27 | 45,180 | -0.80(-4.68%) |
Mar 21, 2003 | 16.67 | 17.03 | 16.63 | 17.07 | 27,352 | +0.73(+4.46%) |
Mar 20, 2003 | 16.26 | 16.34 | 16.14 | 16.34 | 21,491 | -0.32(-1.89%) |
Mar 19, 2003 | 16.54 | 16.66 | 16.30 | 16.66 | 84,255 | +0.24(+1.47%) |
Mar 18, 2003 | 16.52 | 16.52 | 16.10 | 16.42 | 45,424 | -0.10(-0.62%) |
Mar 17, 2003 | 15.64 | 16.52 | 15.64 | 16.52 | 129,436 | +0.83(+5.30%) |
Mar 14, 2003 | 15.74 | 16.01 | 15.63 | 15.69 | 198,061 | +0.26(+1.70%) |
Mar 13, 2003 | 15.20 | 15.56 | 15.20 | 15.42 | 655,972 | +0.50(+3.35%) |
Mar 12, 2003 | 15.09 | 15.09 | 14.72 | 14.93 | 21,247 | -0.48(-3.11%) |
Mar 11, 2003 | 15.50 | 15.50 | 15.28 | 15.40 | 17,827 | -0.01(-0.08%) |
Mar 10, 2003 | 15.72 | 15.72 | 15.40 | 15.42 | 212,714 | -0.54(-3.41%) |
Mar 07, 2003 | 15.86 | 15.97 | 15.76 | 15.96 | 220,041 | +0.08(+0.49%) |
Mar 06, 2003 | 16.13 | 16.15 | 15.83 | 15.88 | 18,072 | -0.45(-2.78%) |
Mar 05, 2003 | 16.28 | 16.34 | 16.15 | 16.34 | 111,852 | +0.16(+1.01%) |
Mar 04, 2003 | 16.40 | 16.40 | 16.17 | 16.17 | 17,827 | -0.29(-1.74%) |