Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.63 | 21.50 | 20.54 | 21.48 | 957,250 | +0.85(+4.11%) |
May 29, 2003 | 20.71 | 20.93 | 20.51 | 20.63 | 987,311 | -0.11(-0.53%) |
May 28, 2003 | 20.72 | 20.87 | 20.53 | 20.74 | 482,751 | +0.02(+0.08%) |
May 27, 2003 | 20.02 | 20.76 | 19.28 | 20.72 | 507,271 | +0.59(+2.95%) |
May 23, 2003 | 20.06 | 20.22 | 20.01 | 20.13 | 340,342 | +0.03(+0.13%) |
May 22, 2003 | 20.04 | 20.32 | 19.90 | 20.10 | 657,932 | +0.08(+0.38%) |
May 21, 2003 | 19.89 | 20.13 | 19.79 | 20.03 | 420,152 | +0.03(+0.17%) |
May 20, 2003 | 19.92 | 20.21 | 19.92 | 19.99 | 830,402 | +0.08(+0.43%) |
May 19, 2003 | 20.18 | 20.18 | 19.72 | 19.91 | 593,565 | -0.39(-1.92%) |
May 16, 2003 | 20.27 | 20.31 | 19.93 | 20.30 | 650,859 | +0.02(+0.08%) |
May 15, 2003 | 19.88 | 20.28 | 19.84 | 20.28 | 567,866 | +0.40(+2.01%) |
May 14, 2003 | 20.10 | 20.10 | 19.70 | 19.88 | 482,279 | -0.23(-1.14%) |
May 13, 2003 | 20.23 | 20.32 | 20.01 | 20.11 | 718,645 | -0.19(-0.92%) |
May 12, 2003 | 20.06 | 20.35 | 19.87 | 20.30 | 720,177 | +0.32(+1.61%) |
May 09, 2003 | 19.52 | 20.04 | 19.52 | 19.98 | 577,297 | +0.41(+2.08%) |
May 08, 2003 | 19.41 | 19.61 | 19.31 | 19.57 | 924,713 | +0.09(+0.48%) |
May 07, 2003 | 19.51 | 19.65 | 19.41 | 19.48 | 1,082,801 | -0.51(-2.55%) |
May 06, 2003 | 19.59 | 20.04 | 19.53 | 19.99 | 566,569 | +0.37(+1.90%) |
May 05, 2003 | 19.84 | 19.89 | 19.34 | 19.61 | 435,124 | -0.15(-0.77%) |
May 02, 2003 | 19.48 | 19.76 | 19.31 | 19.76 | 736,210 | +0.24(+1.22%) |
May 01, 2003 | 19.48 | 19.59 | 19.09 | 19.53 | 632,822 | -0.14(-0.73%) |
Apr 30, 2003 | 19.51 | 19.93 | 19.34 | 19.67 | 613,371 | -0.02(-0.09%) |
Apr 29, 2003 | 19.81 | 20.00 | 19.48 | 19.69 | 804,939 | -0.16(-0.81%) |
Apr 28, 2003 | 18.96 | 19.98 | 18.96 | 19.85 | 1,106,850 | +0.84(+4.42%) |
Apr 25, 2003 | 19.38 | 19.38 | 18.77 | 19.01 | 1,817,596 | +1.10(+6.16%) |
Apr 24, 2003 | 17.81 | 18.09 | 17.58 | 17.91 | 485,698 | -0.12(-0.66%) |
Apr 23, 2003 | 17.91 | 18.06 | 17.80 | 18.03 | 644,257 | -0.04(-0.23%) |
Apr 22, 2003 | 17.47 | 18.09 | 17.32 | 18.07 | 724,775 | +0.56(+3.20%) |
Apr 21, 2003 | 17.82 | 17.82 | 17.42 | 17.51 | 502,556 | -0.31(-1.76%) |
Apr 17, 2003 | 17.70 | 17.97 | 17.64 | 17.82 | 611,249 | +0.12(+0.67%) |
Apr 16, 2003 | 17.80 | 18.04 | 17.63 | 17.70 | 623,037 | -0.03(-0.14%) |
Apr 15, 2003 | 17.28 | 17.73 | 17.02 | 17.73 | 657,461 | +0.59(+3.41%) |
Apr 14, 2003 | 16.95 | 17.15 | 16.75 | 17.14 | 300,967 | +0.41(+2.43%) |
Apr 11, 2003 | 16.91 | 17.18 | 16.70 | 16.74 | 293,658 | -0.09(-0.55%) |
Apr 10, 2003 | 16.69 | 16.93 | 16.56 | 16.83 | 435,831 | +0.24(+1.43%) |
Apr 09, 2003 | 17.08 | 17.21 | 16.55 | 16.59 | 683,278 | -0.52(-3.02%) |
Apr 08, 2003 | 17.60 | 17.60 | 17.05 | 17.11 | 507,154 | -0.36(-2.04%) |
Apr 07, 2003 | 17.65 | 17.94 | 17.43 | 17.47 | 516,702 | +0.02(+0.10%) |
Apr 04, 2003 | 17.18 | 17.54 | 17.12 | 17.45 | 598,399 | +0.31(+1.83%) |
Apr 03, 2003 | 17.39 | 17.47 | 16.99 | 17.13 | 338,810 | -0.31(-1.75%) |
Apr 02, 2003 | 17.39 | 17.73 | 17.22 | 17.44 | 510,808 | +0.13(+0.74%) |
Apr 01, 2003 | 17.02 | 17.37 | 16.81 | 17.31 | 522,951 | +0.36(+2.10%) |
Mar 31, 2003 | 17.14 | 17.25 | 16.56 | 16.96 | 455,754 | -0.25(-1.43%) |
Mar 28, 2003 | 17.22 | 17.36 | 17.05 | 17.20 | 469,783 | -0.25(-1.46%) |
Mar 27, 2003 | 17.33 | 17.66 | 17.05 | 17.46 | 526,251 | +0.04(+0.24%) |
Mar 26, 2003 | 17.78 | 17.78 | 17.16 | 17.41 | 488,527 | -0.03(-0.15%) |
Mar 25, 2003 | 17.13 | 17.59 | 16.82 | 17.44 | 692,591 | +0.44(+2.59%) |
Mar 24, 2003 | 17.64 | 17.65 | 16.80 | 17.00 | 478,860 | -0.91(-5.07%) |
Mar 21, 2003 | 17.53 | 17.93 | 17.24 | 17.91 | 1,176,757 | +0.98(+5.81%) |
Mar 20, 2003 | 16.64 | 17.01 | 16.37 | 16.92 | 579,301 | +0.21(+1.27%) |
Mar 19, 2003 | 16.58 | 16.77 | 16.45 | 16.71 | 434,063 | +0.14(+0.82%) |
Mar 18, 2003 | 16.41 | 16.66 | 16.33 | 16.58 | 502,556 | +0.20(+1.19%) |
Mar 17, 2003 | 15.90 | 16.41 | 15.63 | 16.38 | 845,610 | +0.48(+2.99%) |
Mar 14, 2003 | 15.74 | 16.03 | 15.68 | 15.90 | 859,874 | +0.34(+2.18%) |
Mar 13, 2003 | 15.64 | 15.77 | 15.13 | 15.57 | 637,302 | +0.12(+0.77%) |
Mar 12, 2003 | 15.28 | 15.45 | 15.18 | 15.45 | 472,259 | -0.03(-0.16%) |
Mar 11, 2003 | 15.56 | 15.89 | 15.35 | 15.47 | 392,920 | -0.11(-0.71%) |
Mar 10, 2003 | 16.12 | 16.14 | 15.53 | 15.58 | 420,270 | -0.64(-3.92%) |
Mar 07, 2003 | 15.92 | 16.27 | 15.77 | 16.22 | 575,411 | +0.11(+0.68%) |
Mar 06, 2003 | 16.16 | 16.26 | 15.95 | 16.11 | 617,379 | -0.13(-0.78%) |
Mar 05, 2003 | 16.37 | 16.51 | 16.09 | 16.24 | 794,682 | -0.09(-0.57%) |
Mar 04, 2003 | 16.84 | 17.08 | 16.30 | 16.33 | 1,564,019 | -0.37(-2.23%) |