Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.25 | 18.69 | 18.25 | 18.63 | 611,562 | +0.46(+2.52%) |
May 29, 2003 | 18.36 | 18.49 | 17.94 | 18.18 | 480,227 | -0.23(-1.25%) |
May 28, 2003 | 18.54 | 18.64 | 18.35 | 18.41 | 448,424 | -0.10(-0.55%) |
May 27, 2003 | 17.87 | 18.53 | 17.79 | 18.51 | 341,118 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.91 | 17.66 | 17.87 | 252,658 | -0.03(-0.14%) |
May 22, 2003 | 17.87 | 17.96 | 17.67 | 17.90 | 368,092 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.86 | 17.57 | 17.86 | 409,436 | +0.02(+0.10%) |
May 20, 2003 | 18.10 | 18.25 | 17.73 | 17.85 | 515,917 | -0.17(-0.94%) |
May 19, 2003 | 18.63 | 18.63 | 17.97 | 18.02 | 690,717 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.76 | 18.49 | 18.68 | 483,407 | -0.05(-0.27%) |
May 15, 2003 | 18.72 | 18.76 | 18.50 | 18.73 | 480,463 | +0.03(+0.14%) |
May 14, 2003 | 18.92 | 18.93 | 18.64 | 18.70 | 349,481 | -0.22(-1.17%) |
May 13, 2003 | 18.93 | 19.04 | 18.85 | 18.92 | 608,735 | -0.29(-1.50%) |
May 12, 2003 | 18.80 | 19.22 | 18.74 | 19.21 | 330,046 | +0.19(+0.98%) |
May 09, 2003 | 18.76 | 19.03 | 18.63 | 19.03 | 542,538 | +0.28(+1.49%) |
May 08, 2003 | 18.78 | 18.94 | 18.55 | 18.75 | 470,804 | -0.10(-0.54%) |
May 07, 2003 | 18.53 | 19.04 | 18.48 | 18.85 | 707,325 | +0.31(+1.69%) |
May 06, 2003 | 18.35 | 18.76 | 18.35 | 18.53 | 533,350 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.65 | 18.36 | 18.44 | 368,092 | -0.11(-0.59%) |
May 02, 2003 | 18.21 | 18.66 | 18.20 | 18.55 | 755,148 | -0.07(-0.37%) |
May 01, 2003 | 18.51 | 18.68 | 18.09 | 18.62 | 553,021 | +0.08(+0.46%) |
Apr 30, 2003 | 18.51 | 18.68 | 18.22 | 18.53 | 546,543 | -0.01(-0.05%) |
Apr 29, 2003 | 18.42 | 18.65 | 18.24 | 18.54 | 443,477 | +0.11(+0.60%) |
Apr 28, 2003 | 17.84 | 18.45 | 17.83 | 18.43 | 573,516 | +0.60(+3.38%) |
Apr 25, 2003 | 18.40 | 18.40 | 17.83 | 17.83 | 632,882 | -0.62(-3.36%) |
Apr 24, 2003 | 17.92 | 18.47 | 17.74 | 18.45 | 925,118 | +0.53(+2.94%) |
Apr 23, 2003 | 17.91 | 17.96 | 17.68 | 17.92 | 454,196 | -0.08(-0.42%) |
Apr 22, 2003 | 17.49 | 18.05 | 17.32 | 18.00 | 297,182 | +0.48(+2.71%) |
Apr 21, 2003 | 17.49 | 17.66 | 17.49 | 17.52 | 560,442 | -0.03(-0.19%) |
Apr 17, 2003 | 17.40 | 17.56 | 17.29 | 17.56 | 568,687 | +0.20(+1.17%) |
Apr 16, 2003 | 17.12 | 17.47 | 17.12 | 17.35 | 1,208,048 | +0.22(+1.29%) |
Apr 15, 2003 | 16.89 | 17.16 | 16.64 | 17.13 | 429,460 | +0.25(+1.46%) |
Apr 14, 2003 | 16.51 | 16.89 | 16.45 | 16.89 | 422,981 | +0.29(+1.74%) |
Apr 11, 2003 | 16.53 | 16.80 | 16.51 | 16.60 | 371,507 | +0.03(+0.20%) |
Apr 10, 2003 | 16.64 | 16.64 | 16.30 | 16.56 | 388,940 | +0.09(+0.57%) |
Apr 09, 2003 | 16.81 | 17.05 | 16.40 | 16.47 | 387,762 | -0.23(-1.37%) |
Apr 08, 2003 | 17.06 | 17.06 | 16.68 | 16.70 | 457,965 | -0.24(-1.40%) |
Apr 07, 2003 | 16.89 | 17.15 | 16.89 | 16.94 | 649,019 | +0.34(+2.05%) |
Apr 04, 2003 | 16.79 | 16.87 | 16.54 | 16.60 | 498,838 | +0.02(+0.10%) |
Apr 03, 2003 | 16.68 | 16.84 | 16.55 | 16.58 | 599,548 | +0.03(+0.15%) |
Apr 02, 2003 | 16.34 | 16.61 | 16.22 | 16.55 | 816,280 | +0.42(+2.63%) |
Apr 01, 2003 | 16.09 | 16.33 | 16.05 | 16.13 | 641,481 | +0.00(+0.00%) |
Mar 31, 2003 | 15.98 | 16.29 | 15.71 | 16.13 | 680,587 | +0.08(+0.53%) |
Mar 28, 2003 | 16.24 | 16.29 | 16.05 | 16.05 | 409,671 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.39 | 16.10 | 16.24 | 818,872 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.64 | 16.26 | 16.34 | 552,785 | -0.20(-1.23%) |
Mar 25, 2003 | 16.30 | 16.62 | 16.29 | 16.55 | 874,940 | +0.20(+1.25%) |
Mar 24, 2003 | 16.97 | 16.97 | 16.22 | 16.34 | 601,315 | -0.62(-3.65%) |
Mar 21, 2003 | 16.72 | 17.07 | 16.66 | 16.96 | 1,229,957 | +0.36(+2.15%) |
Mar 20, 2003 | 16.46 | 16.80 | 15.96 | 16.61 | 817,694 | +0.14(+0.88%) |
Mar 19, 2003 | 16.29 | 16.46 | 16.20 | 16.46 | 426,986 | +0.08(+0.52%) |
Mar 18, 2003 | 16.69 | 16.78 | 16.26 | 16.38 | 806,857 | -0.30(-1.78%) |
Mar 17, 2003 | 15.91 | 16.72 | 15.70 | 16.67 | 881,065 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.13 | 15.46 | 15.91 | 693,662 | +0.28(+1.79%) |
Mar 13, 2003 | 14.99 | 15.63 | 14.99 | 15.63 | 422,275 | +0.72(+4.84%) |
Mar 12, 2003 | 14.70 | 14.94 | 13.88 | 14.91 | 470,922 | +0.05(+0.34%) |
Mar 11, 2003 | 15.11 | 15.32 | 14.84 | 14.86 | 357,608 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.28 | 15.11 | 15.15 | 373,863 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.94 | 15.37 | 602,610 | +0.07(+0.44%) |
Mar 06, 2003 | 15.50 | 15.50 | 15.20 | 15.30 | 432,287 | -0.20(-1.31%) |
Mar 05, 2003 | 15.45 | 15.69 | 15.41 | 15.50 | 473,278 | -0.03(-0.16%) |
Mar 04, 2003 | 16.00 | 16.02 | 15.49 | 15.53 | 717,337 | -0.41(-2.56%) |