Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.78 | 19.08 | 18.78 | 19.04 | 379,446 | +0.24(+1.25%) |
May 29, 2003 | 18.79 | 18.95 | 18.75 | 18.80 | 225,940 | -0.03(-0.15%) |
May 28, 2003 | 18.84 | 18.89 | 18.75 | 18.83 | 253,103 | +0.03(+0.15%) |
May 27, 2003 | 18.60 | 18.85 | 18.59 | 18.80 | 442,270 | +0.22(+1.17%) |
May 23, 2003 | 18.40 | 18.65 | 18.36 | 18.58 | 229,562 | +0.19(+1.01%) |
May 22, 2003 | 18.35 | 18.48 | 18.25 | 18.40 | 441,295 | +0.03(+0.17%) |
May 21, 2003 | 18.26 | 18.42 | 18.16 | 18.36 | 359,666 | +0.08(+0.42%) |
May 20, 2003 | 18.39 | 18.42 | 17.91 | 18.29 | 634,501 | -0.13(-0.70%) |
May 19, 2003 | 18.88 | 18.88 | 18.30 | 18.42 | 605,945 | -0.49(-2.61%) |
May 16, 2003 | 18.86 | 18.95 | 18.78 | 18.91 | 417,893 | +0.01(+0.08%) |
May 15, 2003 | 18.76 | 18.92 | 18.70 | 18.89 | 378,611 | +0.17(+0.89%) |
May 14, 2003 | 18.74 | 18.85 | 18.63 | 18.73 | 416,082 | +0.01(+0.03%) |
May 13, 2003 | 18.67 | 18.79 | 18.57 | 18.72 | 424,997 | +0.03(+0.15%) |
May 12, 2003 | 18.58 | 18.74 | 18.45 | 18.69 | 416,639 | +0.08(+0.42%) |
May 09, 2003 | 18.61 | 18.66 | 18.53 | 18.62 | 270,038 | -0.00(-0.02%) |
May 08, 2003 | 18.70 | 18.79 | 18.61 | 18.62 | 363,288 | -0.21(-1.10%) |
May 07, 2003 | 18.92 | 18.95 | 18.69 | 18.83 | 486,427 | -0.13(-0.67%) |
May 06, 2003 | 18.87 | 19.12 | 18.82 | 18.95 | 534,624 | +0.04(+0.23%) |
May 05, 2003 | 18.78 | 18.95 | 18.61 | 18.91 | 350,612 | +0.14(+0.76%) |
May 02, 2003 | 18.47 | 18.89 | 18.40 | 18.77 | 490,885 | +0.24(+1.30%) |
May 01, 2003 | 18.41 | 18.71 | 18.34 | 18.52 | 681,862 | +0.08(+0.44%) |
Apr 30, 2003 | 18.21 | 18.49 | 18.11 | 18.44 | 663,057 | +0.21(+1.13%) |
Apr 29, 2003 | 18.23 | 18.56 | 17.90 | 18.24 | 1,148,231 | +0.13(+0.71%) |
Apr 28, 2003 | 17.64 | 18.41 | 17.60 | 18.11 | 2,073,028 | +0.74(+4.23%) |
Apr 25, 2003 | 16.93 | 17.51 | 16.62 | 17.37 | 1,095,297 | +0.37(+2.16%) |
Apr 24, 2003 | 16.95 | 17.36 | 16.89 | 17.01 | 446,170 | -0.12(-0.72%) |
Apr 23, 2003 | 16.78 | 17.32 | 16.67 | 17.13 | 1,138,898 | +0.58(+3.52%) |
Apr 22, 2003 | 15.84 | 16.70 | 15.75 | 16.55 | 1,076,910 | +0.68(+4.29%) |
Apr 21, 2003 | 15.97 | 15.99 | 15.69 | 15.87 | 329,021 | -0.07(-0.41%) |
Apr 17, 2003 | 15.89 | 15.97 | 15.71 | 15.93 | 260,068 | +0.03(+0.18%) |
Apr 16, 2003 | 15.94 | 16.09 | 15.82 | 15.90 | 345,179 | -0.03(-0.22%) |
Apr 15, 2003 | 15.74 | 16.04 | 15.72 | 15.94 | 510,247 | +0.15(+0.93%) |
Apr 14, 2003 | 15.66 | 15.89 | 15.64 | 15.79 | 565,827 | +0.07(+0.44%) |
Apr 11, 2003 | 15.65 | 15.87 | 15.59 | 15.72 | 498,685 | +0.07(+0.46%) |
Apr 10, 2003 | 15.51 | 15.69 | 15.33 | 15.65 | 333,200 | +0.13(+0.87%) |
Apr 09, 2003 | 15.72 | 15.78 | 15.37 | 15.52 | 498,685 | -0.27(-1.69%) |
Apr 08, 2003 | 16.05 | 16.12 | 15.65 | 15.78 | 372,203 | -0.22(-1.40%) |
Apr 07, 2003 | 16.21 | 16.35 | 15.99 | 16.01 | 262,297 | +0.05(+0.34%) |
Apr 04, 2003 | 16.20 | 16.22 | 15.85 | 15.95 | 291,689 | -0.22(-1.38%) |
Apr 03, 2003 | 16.30 | 16.35 | 16.01 | 16.18 | 474,169 | -0.04(-0.25%) |
Apr 02, 2003 | 15.91 | 16.42 | 15.88 | 16.22 | 714,040 | +0.45(+2.84%) |
Apr 01, 2003 | 15.77 | 15.88 | 15.48 | 15.77 | 456,617 | -0.01(-0.04%) |
Mar 31, 2003 | 15.62 | 15.79 | 15.30 | 15.77 | 390,607 | +0.12(+0.79%) |
Mar 28, 2003 | 15.65 | 15.77 | 15.59 | 15.65 | 342,392 | -0.06(-0.40%) |
Mar 27, 2003 | 15.53 | 16.01 | 15.31 | 15.71 | 886,359 | +0.13(+0.83%) |
Mar 26, 2003 | 15.56 | 15.68 | 15.34 | 15.58 | 560,956 | -0.07(-0.42%) |
Mar 25, 2003 | 15.88 | 16.01 | 15.59 | 15.65 | 587,587 | -0.19(-1.18%) |
Mar 24, 2003 | 16.05 | 16.05 | 15.55 | 15.84 | 770,248 | -0.42(-2.56%) |
Mar 21, 2003 | 15.69 | 16.30 | 15.51 | 16.25 | 664,372 | +0.62(+3.95%) |
Mar 20, 2003 | 15.52 | 15.65 | 15.30 | 15.64 | 486,176 | +0.11(+0.72%) |
Mar 19, 2003 | 15.46 | 15.58 | 15.29 | 15.52 | 352,722 | +0.02(+0.13%) |
Mar 18, 2003 | 15.52 | 15.55 | 15.20 | 15.50 | 480,896 | +0.00(+0.00%) |
Mar 17, 2003 | 14.95 | 15.68 | 14.85 | 15.50 | 988,035 | +0.51(+3.43%) |
Mar 14, 2003 | 15.22 | 15.32 | 14.93 | 14.99 | 351,315 | -0.14(-0.95%) |
Mar 13, 2003 | 14.50 | 15.27 | 14.49 | 15.13 | 882,172 | +0.71(+4.90%) |
Mar 12, 2003 | 14.23 | 14.47 | 14.23 | 14.43 | 416,274 | +0.15(+1.07%) |
Mar 11, 2003 | 14.33 | 14.43 | 14.11 | 14.27 | 640,908 | +0.09(+0.63%) |
Mar 10, 2003 | 14.24 | 14.42 | 14.17 | 14.19 | 740,645 | -0.11(-0.80%) |
Mar 07, 2003 | 14.03 | 14.44 | 13.90 | 14.30 | 740,367 | +0.16(+1.12%) |
Mar 06, 2003 | 13.87 | 14.21 | 13.87 | 14.14 | 852,223 | +0.20(+1.44%) |
Mar 05, 2003 | 13.54 | 13.95 | 13.42 | 13.94 | 1,028,852 | +0.40(+2.97%) |
Mar 04, 2003 | 14.06 | 14.06 | 13.53 | 13.54 | 1,011,580 | -0.52(-3.72%) |