Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.26 | 18.34 | 18.25 | 18.30 | 66,669 | +0.09(+0.51%) |
May 29, 2003 | 18.26 | 18.34 | 18.14 | 18.21 | 107,161 | +0.01(+0.05%) |
May 28, 2003 | 18.46 | 18.46 | 18.14 | 18.20 | 68,305 | -0.26(-1.40%) |
May 27, 2003 | 18.41 | 18.59 | 18.41 | 18.46 | 105,321 | +0.15(+0.80%) |
May 23, 2003 | 18.24 | 18.34 | 17.99 | 18.31 | 101,844 | +0.14(+0.78%) |
May 22, 2003 | 18.03 | 18.24 | 18.03 | 18.17 | 96,323 | +0.26(+1.45%) |
May 21, 2003 | 18.00 | 18.05 | 17.73 | 17.91 | 102,049 | +0.03(+0.19%) |
May 20, 2003 | 17.99 | 18.04 | 17.77 | 17.88 | 121,681 | -0.07(-0.38%) |
May 19, 2003 | 18.09 | 18.19 | 17.95 | 17.95 | 158,697 | -0.12(-0.68%) |
May 16, 2003 | 17.66 | 18.07 | 17.66 | 18.07 | 142,746 | +0.37(+2.07%) |
May 15, 2003 | 17.69 | 17.70 | 17.55 | 17.70 | 100,004 | +0.01(+0.06%) |
May 14, 2003 | 17.67 | 17.71 | 17.53 | 17.69 | 114,933 | +0.04(+0.22%) |
May 13, 2003 | 17.58 | 17.71 | 17.58 | 17.65 | 98,777 | +0.05(+0.28%) |
May 12, 2003 | 17.55 | 17.63 | 17.53 | 17.60 | 90,187 | +0.11(+0.62%) |
May 09, 2003 | 17.57 | 17.61 | 17.43 | 17.50 | 80,780 | -0.06(-0.33%) |
May 08, 2003 | 17.40 | 17.57 | 17.31 | 17.55 | 97,550 | +0.23(+1.33%) |
May 07, 2003 | 17.14 | 17.32 | 17.14 | 17.32 | 70,759 | +0.01(+0.08%) |
May 06, 2003 | 17.36 | 17.39 | 17.23 | 17.31 | 82,007 | -0.05(-0.31%) |
May 05, 2003 | 17.55 | 19.00 | 17.36 | 17.36 | 93,459 | -0.13(-0.73%) |
May 02, 2003 | 17.41 | 17.57 | 17.31 | 17.49 | 128,839 | -0.17(-0.94%) |
May 01, 2003 | 17.68 | 17.73 | 17.62 | 17.66 | 128,839 | -0.02(-0.11%) |
Apr 30, 2003 | 17.61 | 17.68 | 17.55 | 17.68 | 123,522 | +0.08(+0.44%) |
Apr 29, 2003 | 17.55 | 17.60 | 17.53 | 17.60 | 79,553 | +0.05(+0.31%) |
Apr 28, 2003 | 17.60 | 17.61 | 17.53 | 17.54 | 136,815 | -0.05(-0.28%) |
Apr 25, 2003 | 17.53 | 17.60 | 17.48 | 17.59 | 85,484 | +0.11(+0.64%) |
Apr 24, 2003 | 17.51 | 17.52 | 17.41 | 17.48 | 76,894 | +0.00(+0.00%) |
Apr 23, 2003 | 17.53 | 17.58 | 17.41 | 17.48 | 92,437 | -0.07(-0.42%) |
Apr 22, 2003 | 17.48 | 17.60 | 17.47 | 17.55 | 82,416 | +0.07(+0.39%) |
Apr 21, 2003 | 17.43 | 17.52 | 17.41 | 17.49 | 82,416 | +0.08(+0.45%) |
Apr 17, 2003 | 17.43 | 17.52 | 17.36 | 17.41 | 86,915 | +0.03(+0.17%) |
Apr 16, 2003 | 17.48 | 17.48 | 17.36 | 17.38 | 62,988 | -0.03(-0.17%) |
Apr 15, 2003 | 17.42 | 17.47 | 17.35 | 17.41 | 85,484 | -0.01(-0.08%) |
Apr 14, 2003 | 17.44 | 17.48 | 17.36 | 17.42 | 59,716 | -0.06(-0.36%) |
Apr 11, 2003 | 17.37 | 17.50 | 17.35 | 17.49 | 50,922 | +0.12(+0.70%) |
Apr 10, 2003 | 17.24 | 17.36 | 17.22 | 17.36 | 59,102 | +0.12(+0.68%) |
Apr 09, 2003 | 17.43 | 17.52 | 17.22 | 17.25 | 68,510 | -0.16(-0.93%) |
Apr 08, 2003 | 17.31 | 17.46 | 17.29 | 17.41 | 81,598 | +0.06(+0.34%) |
Apr 07, 2003 | 17.35 | 17.36 | 17.30 | 17.35 | 53,171 | +0.02(+0.11%) |
Apr 04, 2003 | 17.35 | 17.40 | 17.31 | 17.33 | 44,991 | -0.05(-0.28%) |
Apr 03, 2003 | 17.51 | 17.51 | 17.36 | 17.38 | 64,624 | -0.12(-0.67%) |
Apr 02, 2003 | 17.45 | 17.52 | 17.41 | 17.50 | 76,690 | +0.09(+0.53%) |
Apr 01, 2003 | 17.61 | 17.62 | 17.39 | 17.40 | 103,685 | -0.17(-0.97%) |
Mar 31, 2003 | 17.59 | 17.63 | 17.51 | 17.57 | 87,938 | +0.00(+0.03%) |
Mar 28, 2003 | 17.36 | 17.59 | 17.31 | 17.57 | 68,510 | +0.14(+0.79%) |
Mar 27, 2003 | 17.32 | 17.48 | 17.31 | 17.43 | 72,395 | +0.12(+0.68%) |
Mar 26, 2003 | 17.31 | 17.43 | 17.31 | 17.31 | 68,101 | +0.00(+0.00%) |
Mar 25, 2003 | 17.29 | 17.53 | 17.29 | 17.31 | 286,310 | +0.04(+0.25%) |
Mar 24, 2003 | 17.36 | 17.41 | 17.12 | 17.27 | 76,281 | -0.09(-0.51%) |
Mar 21, 2003 | 17.16 | 17.46 | 17.16 | 17.36 | 64,419 | +0.10(+0.57%) |
Mar 20, 2003 | 17.21 | 17.33 | 17.15 | 17.26 | 57,466 | +0.09(+0.54%) |
Mar 19, 2003 | 16.92 | 17.32 | 16.92 | 17.17 | 127,408 | +0.27(+1.62%) |
Mar 18, 2003 | 16.79 | 16.90 | 16.63 | 16.89 | 128,839 | +0.12(+0.73%) |
Mar 17, 2003 | 16.75 | 16.77 | 16.58 | 16.77 | 126,794 | +0.05(+0.29%) |
Mar 14, 2003 | 16.80 | 16.80 | 16.65 | 16.72 | 94,482 | -0.06(-0.38%) |
Mar 13, 2003 | 17.02 | 17.07 | 16.43 | 16.79 | 220,868 | -0.17(-1.01%) |
Mar 12, 2003 | 17.19 | 17.21 | 16.75 | 16.96 | 276,903 | -0.33(-1.90%) |
Mar 11, 2003 | 17.55 | 17.55 | 17.09 | 17.29 | 190,396 | -0.27(-1.53%) |
Mar 10, 2003 | 17.62 | 17.63 | 17.54 | 17.55 | 109,002 | -0.06(-0.33%) |
Mar 07, 2003 | 17.55 | 17.62 | 17.55 | 17.61 | 75,872 | +0.01(+0.06%) |
Mar 06, 2003 | 17.60 | 17.61 | 17.55 | 17.60 | 90,392 | +0.00(+0.00%) |
Mar 05, 2003 | 17.58 | 17.61 | 17.53 | 17.60 | 93,664 | +0.03(+0.17%) |
Mar 04, 2003 | 17.54 | 17.60 | 17.53 | 17.57 | 164,015 | +0.01(+0.06%) |