Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.75 | 19.70 | 18.65 | 19.27 | 685,900 | +0.62(+3.32%) |
May 29, 2003 | 18.41 | 18.75 | 18.19 | 18.65 | 487,600 | -0.23(-1.22%) |
May 28, 2003 | 19.00 | 19.14 | 18.81 | 18.88 | 226,600 | -0.16(-0.84%) |
May 27, 2003 | 18.09 | 19.16 | 18.02 | 19.04 | 291,600 | +0.98(+5.43%) |
May 23, 2003 | 18.04 | 18.33 | 17.79 | 18.06 | 191,100 | +0.03(+0.17%) |
May 22, 2003 | 17.38 | 18.19 | 17.38 | 18.03 | 291,300 | +0.62(+3.56%) |
May 21, 2003 | 17.64 | 17.70 | 17.18 | 17.41 | 283,900 | -0.20(-1.14%) |
May 20, 2003 | 17.74 | 18.00 | 17.43 | 17.61 | 254,500 | -0.07(-0.40%) |
May 19, 2003 | 18.44 | 18.70 | 17.65 | 17.68 | 334,100 | -1.01(-5.40%) |
May 16, 2003 | 19.15 | 19.29 | 18.31 | 18.69 | 482,600 | -0.71(-3.66%) |
May 15, 2003 | 18.62 | 19.47 | 18.54 | 19.40 | 1,035,400 | +0.89(+4.81%) |
May 14, 2003 | 18.48 | 18.68 | 18.26 | 18.51 | 594,100 | +0.02(+0.11%) |
May 13, 2003 | 18.20 | 18.94 | 18.19 | 18.49 | 863,200 | +0.19(+1.03%) |
May 12, 2003 | 16.97 | 18.37 | 16.93 | 18.30 | 1,158,200 | +1.35(+7.96%) |
May 09, 2003 | 16.55 | 16.98 | 16.46 | 16.95 | 233,643 | +0.52(+3.16%) |
May 08, 2003 | 16.73 | 16.73 | 16.36 | 16.43 | 132,500 | -0.31(-1.85%) |
May 07, 2003 | 16.16 | 16.90 | 16.14 | 16.74 | 280,700 | +0.50(+3.08%) |
May 06, 2003 | 16.65 | 16.80 | 16.20 | 16.24 | 441,700 | -0.27(-1.64%) |
May 05, 2003 | 16.57 | 17.05 | 16.43 | 16.51 | 416,800 | +0.00(+0.00%) |
May 02, 2003 | 15.93 | 16.70 | 15.91 | 16.51 | 279,700 | +0.61(+3.84%) |
May 01, 2003 | 16.14 | 16.17 | 15.58 | 15.90 | 199,700 | -0.24(-1.49%) |
Apr 30, 2003 | 16.19 | 16.40 | 16.00 | 16.14 | 316,000 | -0.10(-0.62%) |
Apr 29, 2003 | 16.43 | 17.09 | 15.79 | 16.24 | 560,300 | -0.14(-0.85%) |
Apr 28, 2003 | 15.87 | 16.50 | 15.66 | 16.38 | 551,800 | +1.05(+6.85%) |
Apr 25, 2003 | 16.02 | 16.06 | 15.25 | 15.33 | 485,100 | -0.75(-4.66%) |
Apr 24, 2003 | 15.60 | 16.11 | 15.58 | 16.08 | 356,800 | +0.35(+2.23%) |
Apr 23, 2003 | 15.74 | 16.11 | 15.57 | 15.73 | 418,700 | +0.06(+0.38%) |
Apr 22, 2003 | 15.86 | 15.86 | 15.48 | 15.67 | 527,100 | -0.10(-0.63%) |
Apr 21, 2003 | 15.88 | 16.00 | 15.55 | 15.77 | 252,600 | +0.07(+0.45%) |
Apr 17, 2003 | 14.89 | 15.85 | 14.89 | 15.70 | 509,800 | +0.90(+6.08%) |
Apr 16, 2003 | 14.99 | 15.29 | 14.70 | 14.80 | 358,500 | +0.06(+0.41%) |
Apr 15, 2003 | 14.87 | 14.90 | 14.64 | 14.74 | 572,200 | -0.20(-1.34%) |
Apr 14, 2003 | 15.13 | 15.23 | 14.77 | 14.94 | 526,100 | -0.21(-1.39%) |
Apr 11, 2003 | 15.36 | 15.51 | 15.07 | 15.15 | 206,400 | +0.02(+0.13%) |
Apr 10, 2003 | 15.36 | 15.43 | 15.13 | 15.13 | 126,300 | -0.13(-0.85%) |
Apr 09, 2003 | 15.76 | 15.81 | 15.23 | 15.26 | 278,700 | -0.42(-2.68%) |
Apr 08, 2003 | 16.18 | 16.18 | 15.47 | 15.68 | 405,100 | -0.55(-3.39%) |
Apr 07, 2003 | 16.67 | 16.80 | 16.19 | 16.23 | 202,700 | +0.28(+1.76%) |
Apr 04, 2003 | 16.58 | 16.71 | 15.89 | 15.95 | 204,700 | -0.56(-3.39%) |
Apr 03, 2003 | 16.54 | 16.83 | 15.92 | 16.51 | 422,900 | +0.24(+1.48%) |
Apr 02, 2003 | 15.98 | 16.54 | 15.86 | 16.27 | 292,700 | +0.69(+4.43%) |
Apr 01, 2003 | 16.33 | 16.33 | 15.28 | 15.58 | 316,200 | +0.10(+0.65%) |
Mar 31, 2003 | 15.93 | 15.93 | 14.68 | 15.48 | 341,078 | -0.60(-3.73%) |
Mar 28, 2003 | 16.22 | 16.90 | 15.74 | 16.08 | 304,871 | -0.10(-0.62%) |
Mar 27, 2003 | 16.60 | 16.60 | 15.61 | 16.18 | 287,554 | -0.52(-3.11%) |
Mar 26, 2003 | 16.78 | 16.88 | 16.23 | 16.70 | 147,921 | -0.09(-0.54%) |
Mar 25, 2003 | 16.63 | 16.87 | 16.25 | 16.79 | 339,138 | +0.24(+1.45%) |
Mar 24, 2003 | 16.98 | 17.06 | 16.51 | 16.55 | 251,161 | -0.85(-4.89%) |
Mar 21, 2003 | 17.70 | 17.79 | 17.25 | 17.40 | 297,310 | +0.06(+0.35%) |
Mar 20, 2003 | 16.97 | 17.57 | 16.70 | 17.34 | 282,023 | +0.23(+1.34%) |
Mar 19, 2003 | 17.38 | 17.58 | 16.76 | 17.11 | 435,800 | -0.43(-2.46%) |
Mar 18, 2003 | 16.89 | 17.69 | 16.68 | 17.54 | 433,454 | +0.71(+4.22%) |
Mar 17, 2003 | 15.80 | 17.05 | 15.74 | 16.83 | 714,569 | +0.92(+5.78%) |
Mar 14, 2003 | 16.02 | 16.50 | 15.82 | 15.91 | 486,922 | -0.11(-0.69%) |
Mar 13, 2003 | 15.18 | 16.16 | 14.97 | 16.02 | 652,000 | +1.00(+6.66%) |
Mar 12, 2003 | 14.69 | 15.03 | 14.56 | 15.02 | 397,190 | +0.38(+2.60%) |
Mar 11, 2003 | 14.90 | 15.03 | 14.62 | 14.64 | 259,100 | -0.33(-2.20%) |
Mar 10, 2003 | 14.88 | 15.08 | 14.77 | 14.97 | 185,200 | +0.07(+0.47%) |
Mar 07, 2003 | 14.54 | 15.05 | 14.31 | 14.90 | 361,200 | +0.12(+0.81%) |
Mar 06, 2003 | 14.69 | 14.85 | 14.54 | 14.78 | 166,600 | +0.10(+0.68%) |
Mar 05, 2003 | 14.82 | 14.94 | 14.54 | 14.68 | 186,300 | -0.11(-0.74%) |
Mar 04, 2003 | 15.21 | 15.30 | 14.73 | 14.79 | 232,700 | -0.51(-3.33%) |