Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.96 | 18.96 | 18.66 | 18.78 | 107,079 | -0.17(-0.91%) |
May 29, 2003 | 18.76 | 18.99 | 18.63 | 18.96 | 91,343 | +0.20(+1.04%) |
May 28, 2003 | 18.41 | 18.98 | 18.41 | 18.76 | 67,804 | +0.10(+0.54%) |
May 27, 2003 | 18.19 | 18.67 | 18.19 | 18.66 | 144,947 | +0.30(+1.66%) |
May 23, 2003 | 18.25 | 18.50 | 18.21 | 18.35 | 85,586 | +0.10(+0.57%) |
May 22, 2003 | 18.36 | 18.56 | 18.06 | 18.25 | 107,079 | +0.19(+1.07%) |
May 21, 2003 | 18.37 | 18.37 | 18.02 | 18.06 | 155,693 | -0.18(-0.99%) |
May 20, 2003 | 18.17 | 18.37 | 18.06 | 18.24 | 71,002 | +0.20(+1.08%) |
May 19, 2003 | 18.00 | 18.32 | 17.99 | 18.04 | 57,825 | +0.02(+0.13%) |
May 16, 2003 | 17.92 | 18.41 | 17.92 | 18.02 | 75,607 | -0.25(-1.37%) |
May 15, 2003 | 18.13 | 18.28 | 17.85 | 18.27 | 51,428 | -0.06(-0.34%) |
May 14, 2003 | 18.13 | 18.49 | 17.95 | 18.33 | 96,332 | -0.08(-0.42%) |
May 13, 2003 | 18.42 | 18.53 | 18.18 | 18.41 | 112,452 | +0.02(+0.08%) |
May 12, 2003 | 18.41 | 18.50 | 18.32 | 18.39 | 68,955 | -0.02(-0.08%) |
May 09, 2003 | 18.38 | 18.53 | 18.29 | 18.41 | 45,799 | -0.12(-0.63%) |
May 08, 2003 | 18.60 | 18.68 | 18.42 | 18.53 | 51,428 | -0.16(-0.84%) |
May 07, 2003 | 18.65 | 18.68 | 18.37 | 18.68 | 151,599 | +0.16(+0.85%) |
May 06, 2003 | 18.34 | 18.72 | 18.34 | 18.52 | 113,731 | +0.06(+0.33%) |
May 05, 2003 | 18.63 | 18.64 | 18.29 | 18.46 | 229,894 | -0.02(-0.08%) |
May 02, 2003 | 18.26 | 18.64 | 18.25 | 18.48 | 148,913 | +0.23(+1.24%) |
May 01, 2003 | 18.40 | 18.60 | 18.25 | 18.25 | 154,158 | -0.23(-1.27%) |
Apr 30, 2003 | 18.37 | 18.63 | 17.99 | 18.49 | 115,394 | +0.05(+0.25%) |
Apr 29, 2003 | 18.64 | 18.76 | 18.37 | 18.44 | 166,951 | -0.16(-0.88%) |
Apr 28, 2003 | 19.24 | 19.24 | 18.49 | 18.60 | 176,162 | -0.40(-2.10%) |
Apr 25, 2003 | 19.15 | 19.15 | 18.96 | 19.00 | 157,612 | -0.15(-0.78%) |
Apr 24, 2003 | 19.06 | 19.24 | 18.97 | 19.15 | 33,646 | +0.06(+0.33%) |
Apr 23, 2003 | 19.35 | 19.35 | 18.95 | 19.09 | 47,718 | -0.06(-0.33%) |
Apr 22, 2003 | 18.92 | 19.35 | 18.50 | 19.15 | 56,929 | +0.39(+2.08%) |
Apr 21, 2003 | 18.60 | 18.84 | 18.60 | 18.76 | 51,044 | +0.07(+0.38%) |
Apr 17, 2003 | 18.37 | 19.11 | 18.37 | 18.69 | 29,936 | +0.32(+1.74%) |
Apr 16, 2003 | 19.22 | 19.22 | 18.33 | 18.37 | 62,302 | -0.39(-2.08%) |
Apr 15, 2003 | 18.89 | 19.23 | 18.15 | 18.76 | 61,919 | -0.25(-1.32%) |
Apr 14, 2003 | 18.87 | 19.15 | 18.67 | 19.01 | 28,273 | +0.68(+3.71%) |
Apr 11, 2003 | 18.42 | 18.66 | 18.25 | 18.33 | 18,933 | -0.14(-0.76%) |
Apr 10, 2003 | 18.65 | 18.84 | 18.47 | 18.47 | 35,821 | -0.01(-0.04%) |
Apr 09, 2003 | 18.70 | 19.01 | 18.44 | 18.48 | 44,008 | -0.20(-1.08%) |
Apr 08, 2003 | 18.67 | 18.97 | 18.58 | 18.68 | 66,908 | -0.04(-0.21%) |
Apr 07, 2003 | 18.88 | 18.88 | 18.69 | 18.72 | 89,296 | -0.14(-0.75%) |
Apr 04, 2003 | 18.53 | 19.31 | 18.53 | 18.86 | 56,418 | -0.27(-1.43%) |
Apr 03, 2003 | 18.84 | 19.23 | 18.84 | 19.14 | 59,360 | +0.20(+1.03%) |
Apr 02, 2003 | 17.90 | 18.96 | 17.90 | 18.94 | 92,367 | +1.14(+6.41%) |
Apr 01, 2003 | 18.25 | 18.25 | 17.63 | 17.80 | 41,577 | -0.26(-1.43%) |
Mar 31, 2003 | 17.90 | 18.37 | 17.70 | 18.06 | 65,700 | +0.29(+1.63%) |
Mar 28, 2003 | 17.98 | 18.21 | 17.70 | 17.77 | 31,626 | -0.35(-1.94%) |
Mar 27, 2003 | 18.02 | 18.12 | 17.86 | 18.12 | 15,075 | +0.08(+0.43%) |
Mar 26, 2003 | 17.97 | 18.24 | 17.82 | 18.04 | 30,754 | +0.06(+0.35%) |
Mar 25, 2003 | 17.88 | 18.05 | 17.83 | 17.98 | 30,191 | +0.09(+0.52%) |
Mar 24, 2003 | 18.04 | 18.10 | 17.81 | 17.88 | 17,014 | -0.21(-1.17%) |
Mar 21, 2003 | 18.15 | 18.26 | 17.82 | 18.10 | 79,829 | -0.04(-0.22%) |
Mar 20, 2003 | 18.06 | 18.20 | 17.86 | 18.13 | 22,388 | -0.08(-0.43%) |
Mar 19, 2003 | 17.94 | 18.35 | 17.94 | 18.21 | 46,695 | +0.12(+0.65%) |
Mar 18, 2003 | 18.10 | 18.10 | 18.10 | 18.10 | 44,333 | -0.15(-0.81%) |
Mar 17, 2003 | 17.20 | 18.36 | 17.20 | 18.24 | 62,430 | +0.78(+4.47%) |
Mar 14, 2003 | 17.98 | 18.13 | 17.46 | 17.46 | 31,330 | -0.59(-3.24%) |
Mar 13, 2003 | 17.39 | 18.17 | 17.39 | 18.05 | 66,396 | +0.48(+2.71%) |
Mar 12, 2003 | 17.27 | 17.59 | 16.89 | 17.57 | 44,264 | +0.20(+1.12%) |
Mar 11, 2003 | 17.16 | 17.54 | 16.92 | 17.38 | 31,855 | +0.41(+2.40%) |
Mar 10, 2003 | 17.35 | 17.42 | 16.93 | 16.97 | 42,601 | -0.64(-3.64%) |
Mar 07, 2003 | 17.61 | 17.74 | 17.08 | 17.61 | 23,027 | -0.05(-0.27%) |
Mar 06, 2003 | 17.70 | 17.81 | 17.40 | 17.66 | 16,887 | -0.05(-0.31%) |
Mar 05, 2003 | 17.70 | 17.85 | 17.70 | 17.71 | 51,556 | -0.04(-0.22%) |
Mar 04, 2003 | 17.94 | 17.94 | 17.74 | 17.75 | 51,172 | -0.16(-0.92%) |