Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.16 | 18.35 | 18.16 | 18.35 | 2,495 | +0.23(+1.26%) |
May 29, 2003 | 18.04 | 18.12 | 18.04 | 18.12 | 1,707 | +0.15(+0.85%) |
May 28, 2003 | 17.74 | 17.97 | 17.74 | 17.97 | 2,101 | +0.34(+1.94%) |
May 27, 2003 | 17.62 | 17.66 | 17.58 | 17.62 | 525 | -0.08(-0.43%) |
May 23, 2003 | 17.62 | 17.70 | 17.62 | 17.70 | 1,050 | +0.46(+2.65%) |
May 22, 2003 | 17.13 | 17.24 | 17.13 | 17.24 | 656 | -0.16(-0.92%) |
May 21, 2003 | 17.32 | 17.40 | 17.32 | 17.40 | 525 | -0.11(-0.61%) |
May 20, 2003 | 17.66 | 17.66 | 17.51 | 17.51 | 3,152 | -0.23(-1.29%) |
May 19, 2003 | 17.89 | 17.89 | 17.74 | 17.74 | 1,970 | -0.38(-2.10%) |
May 16, 2003 | 18.27 | 18.27 | 18.12 | 18.12 | 1,707 | -0.23(-1.24%) |
May 15, 2003 | 18.35 | 18.42 | 18.35 | 18.35 | 1,313 | -0.38(-2.03%) |
May 14, 2003 | 18.84 | 18.88 | 18.73 | 18.73 | 919 | +0.00(+0.00%) |
May 13, 2003 | 18.65 | 18.77 | 18.65 | 18.73 | 1,970 | -0.46(-2.38%) |
May 12, 2003 | 19.03 | 19.19 | 19.03 | 19.19 | 1,707 | +0.04(+0.20%) |
May 09, 2003 | 18.96 | 19.15 | 18.92 | 19.15 | 2,627 | +0.23(+1.21%) |
May 08, 2003 | 18.88 | 19.00 | 18.88 | 18.92 | 2,101 | -0.08(-0.40%) |
May 07, 2003 | 18.84 | 19.00 | 18.84 | 19.00 | 1,444 | +0.57(+3.10%) |
May 06, 2003 | 18.39 | 18.42 | 18.39 | 18.42 | 1,313 | +0.61(+3.42%) |
May 05, 2003 | 17.89 | 17.89 | 17.81 | 17.81 | 1,576 | +0.11(+0.64%) |
May 02, 2003 | 17.62 | 17.70 | 17.59 | 17.70 | 1,970 | +0.00(+0.00%) |
May 01, 2003 | 17.89 | 17.89 | 17.62 | 17.70 | 2,364 | +0.34(+1.97%) |
Apr 30, 2003 | 17.21 | 17.36 | 17.13 | 17.36 | 3,415 | +0.65(+3.87%) |
Apr 29, 2003 | 16.51 | 16.71 | 16.51 | 16.71 | 3,809 | +0.27(+1.62%) |
Apr 28, 2003 | 16.37 | 16.44 | 16.37 | 16.44 | 919 | +0.17(+1.03%) |
Apr 25, 2003 | 16.38 | 16.38 | 16.22 | 16.28 | 3,283 | -0.51(-3.04%) |
Apr 24, 2003 | 16.79 | 16.86 | 16.79 | 16.79 | 919 | +0.04(+0.23%) |
Apr 23, 2003 | 16.60 | 16.83 | 16.60 | 16.75 | 6,961 | +0.57(+3.53%) |
Apr 22, 2003 | 16.18 | 16.18 | 16.18 | 16.18 | 656 | -1.18(-6.80%) |
Apr 21, 2003 | 17.13 | 17.40 | 17.13 | 17.36 | 6,304 | +0.76(+4.59%) |
Apr 17, 2003 | 16.75 | 16.75 | 16.60 | 16.60 | 919 | -0.15(-0.91%) |
Apr 16, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 131 | -0.15(-0.90%) |
Apr 15, 2003 | 16.67 | 16.90 | 16.67 | 16.90 | 18,257 | +0.61(+3.74%) |
Apr 14, 2003 | 16.25 | 16.29 | 16.14 | 16.29 | 26,532 | +0.53(+3.38%) |
Apr 11, 2003 | 15.84 | 15.99 | 15.76 | 15.76 | 2,889 | -0.84(-5.05%) |
Apr 10, 2003 | 16.63 | 16.67 | 16.60 | 16.60 | 5,254 | -0.65(-3.75%) |
Apr 09, 2003 | 17.36 | 17.36 | 17.24 | 17.24 | 1,707 | -0.11(-0.66%) |
Apr 08, 2003 | 17.21 | 17.36 | 17.21 | 17.36 | 2,364 | +0.34(+2.01%) |
Apr 07, 2003 | 17.05 | 17.09 | 16.94 | 17.02 | 4,465 | -0.26(-1.50%) |
Apr 04, 2003 | 17.36 | 17.66 | 17.21 | 17.27 | 8,406 | -1.42(-7.58%) |
Apr 03, 2003 | 18.73 | 18.87 | 18.69 | 18.69 | 3,152 | -0.72(-3.73%) |
Apr 02, 2003 | 19.41 | 19.41 | 19.34 | 19.41 | 1,444 | -0.27(-1.35%) |
Apr 01, 2003 | 19.79 | 19.79 | 19.68 | 19.68 | 262 | -0.30(-1.52%) |
Mar 31, 2003 | 19.79 | 20.06 | 19.64 | 19.98 | 8,800 | -0.53(-2.60%) |
Mar 28, 2003 | 20.37 | 20.59 | 20.37 | 20.52 | 3,546 | -0.04(-0.19%) |
Mar 27, 2003 | 20.33 | 20.56 | 20.25 | 20.56 | 5,254 | +0.34(+1.69%) |
Mar 26, 2003 | 20.18 | 20.29 | 20.18 | 20.21 | 1,707 | +0.53(+2.71%) |
Mar 25, 2003 | 19.57 | 19.68 | 19.57 | 19.68 | 1,313 | -0.57(-2.82%) |
Mar 24, 2003 | 20.10 | 20.44 | 20.10 | 20.25 | 6,567 | +0.61(+3.10%) |
Mar 21, 2003 | 19.60 | 19.64 | 19.60 | 19.64 | 1,050 | +0.08(+0.39%) |
Mar 20, 2003 | 19.57 | 19.64 | 19.49 | 19.57 | 2,758 | +0.23(+1.18%) |
Mar 19, 2003 | 19.31 | 19.34 | 19.24 | 19.34 | 157,620 | +0.04(+0.20%) |
Mar 18, 2003 | 19.46 | 19.46 | 19.30 | 19.30 | 2,758 | -0.15(-0.78%) |
Mar 17, 2003 | 19.08 | 19.45 | 19.08 | 19.45 | 2,364 | +0.38(+2.00%) |
Mar 14, 2003 | 19.26 | 19.26 | 19.07 | 19.07 | 1,313 | -0.11(-0.60%) |
Mar 13, 2003 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 19.19 | 19.22 | 19.14 | 19.19 | 1,050 | +0.00(+0.00%) |
Mar 11, 2003 | 19.22 | 19.22 | 19.19 | 19.19 | 656 | -0.15(-0.79%) |
Mar 10, 2003 | 19.57 | 19.59 | 19.34 | 19.34 | 1,444 | -0.97(-4.76%) |
Mar 07, 2003 | 20.31 | 20.31 | 20.10 | 20.30 | 3,677 | -0.34(-1.66%) |
Mar 06, 2003 | 20.59 | 20.65 | 20.56 | 20.65 | 8,800 | -0.14(-0.66%) |
Mar 05, 2003 | 20.78 | 20.82 | 20.78 | 20.78 | 2,627 | -0.30(-1.44%) |
Mar 04, 2003 | 21.09 | 21.16 | 21.09 | 21.09 | 1,576 | +0.38(+1.84%) |