Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.51 | 20.39 | 19.50 | 20.36 | 481,964 | +0.88(+4.51%) |
May 29, 2003 | 19.48 | 19.50 | 19.20 | 19.48 | 186,668 | +0.12(+0.63%) |
May 28, 2003 | 19.12 | 19.43 | 19.03 | 19.36 | 156,733 | +0.42(+2.22%) |
May 27, 2003 | 18.13 | 19.01 | 18.13 | 18.94 | 554,906 | +0.81(+4.47%) |
May 23, 2003 | 18.18 | 18.28 | 17.84 | 18.13 | 125,491 | -0.04(-0.21%) |
May 22, 2003 | 18.36 | 18.36 | 17.95 | 18.17 | 146,929 | -0.19(-1.04%) |
May 21, 2003 | 18.27 | 18.47 | 18.11 | 18.36 | 182,877 | +0.09(+0.50%) |
May 20, 2003 | 18.50 | 18.51 | 18.05 | 18.27 | 106,929 | -0.27(-1.44%) |
May 19, 2003 | 18.83 | 18.94 | 18.52 | 18.54 | 205,622 | -0.28(-1.50%) |
May 16, 2003 | 19.28 | 19.28 | 18.82 | 18.82 | 287,192 | -0.50(-2.61%) |
May 15, 2003 | 19.35 | 19.52 | 19.25 | 19.32 | 138,824 | +0.00(+0.00%) |
May 14, 2003 | 19.05 | 19.41 | 18.98 | 19.32 | 242,355 | +0.30(+1.57%) |
May 13, 2003 | 18.74 | 19.12 | 18.67 | 19.03 | 163,007 | +0.28(+1.51%) |
May 12, 2003 | 18.82 | 18.93 | 18.73 | 18.74 | 460,526 | -0.27(-1.41%) |
May 09, 2003 | 18.79 | 19.08 | 18.79 | 19.01 | 102,745 | +0.19(+1.02%) |
May 08, 2003 | 18.86 | 19.05 | 18.73 | 18.82 | 107,059 | -0.08(-0.40%) |
May 07, 2003 | 18.70 | 18.93 | 18.51 | 18.90 | 204,054 | +0.15(+0.77%) |
May 06, 2003 | 18.67 | 18.82 | 18.66 | 18.75 | 446,278 | +0.01(+0.04%) |
May 05, 2003 | 18.17 | 18.77 | 18.15 | 18.74 | 267,845 | +0.57(+3.16%) |
May 02, 2003 | 18.13 | 18.25 | 18.05 | 18.17 | 363,793 | +0.01(+0.04%) |
Apr 30, 2003 | 18.09 | 18.19 | 17.98 | 18.16 | 174,903 | +0.03(+0.17%) |
Apr 29, 2003 | 17.98 | 18.36 | 17.98 | 18.13 | 292,551 | +0.12(+0.68%) |
Apr 28, 2003 | 17.46 | 18.25 | 17.46 | 18.01 | 87,321 | +0.54(+3.11%) |
Apr 25, 2003 | 17.67 | 17.70 | 17.45 | 17.46 | 100,262 | -0.13(-0.74%) |
Apr 24, 2003 | 17.53 | 17.74 | 17.37 | 17.59 | 197,387 | +0.05(+0.26%) |
Apr 23, 2003 | 17.59 | 17.66 | 17.47 | 17.55 | 172,681 | -0.05(-0.26%) |
Apr 22, 2003 | 17.17 | 17.71 | 17.10 | 17.59 | 142,223 | +0.35(+2.04%) |
Apr 21, 2003 | 17.40 | 17.56 | 17.21 | 17.24 | 154,511 | -0.11(-0.62%) |
Apr 17, 2003 | 16.94 | 17.35 | 16.88 | 17.35 | 77,124 | +0.50(+2.95%) |
Apr 16, 2003 | 17.21 | 17.21 | 16.75 | 16.85 | 190,459 | -0.27(-1.56%) |
Apr 15, 2003 | 17.25 | 17.25 | 16.83 | 17.12 | 137,386 | -0.13(-0.75%) |
Apr 14, 2003 | 16.98 | 17.40 | 16.78 | 17.25 | 211,766 | +0.42(+2.50%) |
Apr 11, 2003 | 17.25 | 17.25 | 16.59 | 16.83 | 109,804 | -0.31(-1.79%) |
Apr 10, 2003 | 17.10 | 17.20 | 16.91 | 17.14 | 58,301 | +0.09(+0.54%) |
Apr 09, 2003 | 17.17 | 17.46 | 16.93 | 17.04 | 84,314 | -0.08(-0.49%) |
Apr 08, 2003 | 17.53 | 17.53 | 17.04 | 17.13 | 118,955 | -0.40(-2.27%) |
Apr 07, 2003 | 17.27 | 17.75 | 17.27 | 17.53 | 195,165 | +0.33(+1.91%) |
Apr 04, 2003 | 17.21 | 17.31 | 17.14 | 17.20 | 157,125 | -0.02(-0.09%) |
Apr 03, 2003 | 17.59 | 17.65 | 17.07 | 17.21 | 167,060 | -0.27(-1.53%) |
Apr 02, 2003 | 17.14 | 17.75 | 17.14 | 17.48 | 125,621 | +0.50(+2.93%) |
Apr 01, 2003 | 17.54 | 17.58 | 16.79 | 16.98 | 165,230 | -0.54(-3.10%) |
Mar 31, 2003 | 17.17 | 17.71 | 16.47 | 17.53 | 226,407 | +0.28(+1.60%) |
Mar 28, 2003 | 16.96 | 17.28 | 16.94 | 17.25 | 146,537 | +0.30(+1.76%) |
Mar 27, 2003 | 16.75 | 17.18 | 16.64 | 16.95 | 158,824 | +0.12(+0.73%) |
Mar 26, 2003 | 17.21 | 17.21 | 16.72 | 16.83 | 200,132 | -0.38(-2.22%) |
Mar 25, 2003 | 17.52 | 17.59 | 16.98 | 17.21 | 204,054 | -0.37(-2.13%) |
Mar 24, 2003 | 17.74 | 17.74 | 17.30 | 17.59 | 107,190 | -0.16(-0.91%) |
Mar 21, 2003 | 17.75 | 17.86 | 17.60 | 17.75 | 200,263 | +0.11(+0.65%) |
Mar 20, 2003 | 17.52 | 17.75 | 17.17 | 17.63 | 156,471 | +0.08(+0.44%) |
Mar 19, 2003 | 16.98 | 17.63 | 16.83 | 17.56 | 233,858 | +0.58(+3.42%) |
Mar 18, 2003 | 17.33 | 17.41 | 16.68 | 16.98 | 297,126 | -0.31(-1.81%) |
Mar 17, 2003 | 16.56 | 17.34 | 16.29 | 17.29 | 215,557 | +0.67(+4.05%) |
Mar 14, 2003 | 16.60 | 16.85 | 16.52 | 16.62 | 159,739 | +0.09(+0.56%) |
Mar 13, 2003 | 16.18 | 16.54 | 15.91 | 16.52 | 123,138 | +0.40(+2.47%) |
Mar 12, 2003 | 16.18 | 16.19 | 15.68 | 16.13 | 187,714 | -0.05(-0.33%) |
Mar 11, 2003 | 16.03 | 16.23 | 15.99 | 16.18 | 229,152 | +0.15(+0.95%) |
Mar 10, 2003 | 16.37 | 16.37 | 15.95 | 16.03 | 213,465 | -0.41(-2.47%) |
Mar 07, 2003 | 16.31 | 16.48 | 15.59 | 16.43 | 345,493 | +0.05(+0.28%) |
Mar 06, 2003 | 17.00 | 17.01 | 16.39 | 16.39 | 99,870 | -0.66(-3.86%) |
Mar 05, 2003 | 16.91 | 17.17 | 16.56 | 17.04 | 146,014 | +0.14(+0.81%) |
Mar 04, 2003 | 17.17 | 17.17 | 16.74 | 16.91 | 148,628 | -0.23(-1.34%) |