Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.38 | 19.96 | 19.38 | 19.92 | 1,059,945 | +0.55(+2.82%) |
May 29, 2003 | 19.52 | 19.58 | 19.24 | 19.37 | 872,761 | -0.14(-0.73%) |
May 28, 2003 | 19.47 | 19.59 | 19.37 | 19.51 | 921,844 | +0.05(+0.26%) |
May 27, 2003 | 18.99 | 19.46 | 18.88 | 19.46 | 849,187 | +0.39(+2.06%) |
May 23, 2003 | 18.93 | 19.08 | 18.88 | 19.07 | 353,080 | +0.10(+0.51%) |
May 22, 2003 | 19.17 | 19.18 | 18.86 | 18.97 | 702,818 | -0.19(-0.98%) |
May 21, 2003 | 19.12 | 19.26 | 19.04 | 19.16 | 726,920 | +0.10(+0.54%) |
May 20, 2003 | 18.89 | 19.12 | 18.87 | 19.06 | 858,160 | +0.18(+0.96%) |
May 19, 2003 | 19.17 | 19.19 | 18.84 | 18.88 | 640,365 | -0.39(-2.04%) |
May 16, 2003 | 19.27 | 19.33 | 19.14 | 19.27 | 847,956 | -0.03(-0.15%) |
May 15, 2003 | 19.21 | 19.31 | 19.12 | 19.30 | 941,196 | +0.18(+0.95%) |
May 14, 2003 | 19.19 | 19.21 | 19.05 | 19.12 | 515,634 | -0.02(-0.09%) |
May 13, 2003 | 19.13 | 19.21 | 19.04 | 19.13 | 518,625 | -0.01(-0.03%) |
May 12, 2003 | 19.00 | 19.20 | 18.87 | 19.14 | 580,902 | +0.08(+0.42%) |
May 09, 2003 | 18.93 | 19.06 | 18.78 | 19.06 | 661,124 | +0.13(+0.69%) |
May 08, 2003 | 19.01 | 19.14 | 18.85 | 18.93 | 687,161 | -0.19(-0.98%) |
May 07, 2003 | 19.13 | 19.17 | 18.95 | 19.12 | 853,761 | -0.06(-0.30%) |
May 06, 2003 | 19.11 | 19.18 | 18.97 | 19.17 | 1,069,797 | +0.09(+0.45%) |
May 05, 2003 | 19.32 | 19.33 | 19.04 | 19.09 | 985,881 | -0.21(-1.09%) |
May 02, 2003 | 19.08 | 19.33 | 19.01 | 19.30 | 1,177,111 | +0.22(+1.13%) |
May 01, 2003 | 19.10 | 19.17 | 18.66 | 19.08 | 816,993 | -0.08(-0.42%) |
Apr 30, 2003 | 19.18 | 19.22 | 18.95 | 19.16 | 1,751,681 | -0.03(-0.15%) |
Apr 29, 2003 | 19.29 | 19.29 | 19.02 | 19.19 | 1,082,639 | -0.05(-0.24%) |
Apr 28, 2003 | 18.99 | 19.26 | 18.97 | 19.24 | 802,216 | +0.27(+1.44%) |
Apr 25, 2003 | 19.11 | 19.21 | 18.95 | 18.96 | 869,067 | -0.15(-0.77%) |
Apr 24, 2003 | 19.18 | 19.22 | 19.00 | 19.11 | 795,530 | -0.13(-0.68%) |
Apr 23, 2003 | 19.07 | 19.26 | 19.00 | 19.24 | 924,131 | +0.00(+0.00%) |
Apr 22, 2003 | 18.70 | 19.25 | 18.56 | 19.24 | 1,154,417 | +0.46(+2.45%) |
Apr 21, 2003 | 18.76 | 18.92 | 18.64 | 18.78 | 677,485 | +0.03(+0.15%) |
Apr 17, 2003 | 18.55 | 18.76 | 18.53 | 18.75 | 617,847 | +0.18(+0.95%) |
Apr 16, 2003 | 19.07 | 19.18 | 18.54 | 18.58 | 642,476 | -0.48(-2.54%) |
Apr 15, 2003 | 18.71 | 19.08 | 18.63 | 19.06 | 886,659 | +0.35(+1.85%) |
Apr 14, 2003 | 18.45 | 18.72 | 18.45 | 18.71 | 796,938 | +0.35(+1.92%) |
Apr 11, 2003 | 18.42 | 18.62 | 18.27 | 18.36 | 817,873 | +0.04(+0.22%) |
Apr 10, 2003 | 18.03 | 18.34 | 17.96 | 18.32 | 970,399 | +0.38(+2.09%) |
Apr 09, 2003 | 18.47 | 18.48 | 17.92 | 17.95 | 1,008,399 | -0.43(-2.32%) |
Apr 08, 2003 | 18.39 | 18.45 | 18.26 | 18.37 | 808,725 | +0.02(+0.12%) |
Apr 07, 2003 | 18.79 | 18.94 | 18.34 | 18.35 | 1,503,979 | -0.32(-1.71%) |
Apr 04, 2003 | 18.62 | 18.76 | 18.55 | 18.67 | 955,094 | +0.08(+0.43%) |
Apr 03, 2003 | 19.12 | 19.12 | 18.56 | 18.59 | 1,195,759 | -0.49(-2.56%) |
Apr 02, 2003 | 19.03 | 19.15 | 18.84 | 19.08 | 1,117,121 | +0.39(+2.10%) |
Apr 01, 2003 | 18.54 | 18.71 | 18.37 | 18.68 | 1,392,443 | +0.27(+1.45%) |
Mar 31, 2003 | 18.55 | 18.56 | 18.26 | 18.42 | 966,705 | -0.13(-0.70%) |
Mar 28, 2003 | 18.46 | 18.57 | 18.31 | 18.55 | 551,347 | +0.03(+0.15%) |
Mar 27, 2003 | 18.51 | 18.63 | 18.32 | 18.52 | 838,280 | +0.01(+0.06%) |
Mar 26, 2003 | 18.58 | 18.62 | 18.43 | 18.51 | 906,363 | -0.13(-0.67%) |
Mar 25, 2003 | 18.51 | 18.71 | 18.47 | 18.63 | 1,068,917 | +0.08(+0.43%) |
Mar 24, 2003 | 18.90 | 18.91 | 18.45 | 18.55 | 1,430,442 | -0.45(-2.39%) |
Mar 21, 2003 | 18.60 | 19.01 | 18.49 | 19.01 | 1,357,785 | +0.50(+2.70%) |
Mar 20, 2003 | 18.27 | 18.60 | 18.05 | 18.51 | 1,062,936 | +0.18(+0.96%) |
Mar 19, 2003 | 18.19 | 18.33 | 18.13 | 18.33 | 925,363 | +0.21(+1.16%) |
Mar 18, 2003 | 18.30 | 18.39 | 17.99 | 18.12 | 1,297,795 | -0.14(-0.78%) |
Mar 17, 2003 | 17.79 | 18.26 | 17.56 | 18.26 | 1,399,655 | +0.47(+2.65%) |
Mar 14, 2003 | 17.81 | 17.94 | 17.63 | 17.79 | 945,594 | +0.02(+0.10%) |
Mar 13, 2003 | 17.59 | 17.77 | 17.37 | 17.77 | 960,724 | +0.44(+2.56%) |
Mar 12, 2003 | 17.27 | 17.35 | 16.96 | 17.33 | 1,363,239 | -0.10(-0.59%) |
Mar 11, 2003 | 17.56 | 17.77 | 17.42 | 17.43 | 846,197 | -0.20(-1.16%) |
Mar 10, 2003 | 18.20 | 18.27 | 17.62 | 17.64 | 645,819 | -0.63(-3.45%) |
Mar 07, 2003 | 18.00 | 18.37 | 18.00 | 18.27 | 809,253 | +0.04(+0.22%) |
Mar 06, 2003 | 18.22 | 18.34 | 18.09 | 18.23 | 1,223,555 | -0.09(-0.47%) |
Mar 05, 2003 | 17.91 | 18.31 | 17.85 | 18.31 | 847,252 | +0.44(+2.48%) |
Mar 04, 2003 | 18.14 | 18.15 | 17.87 | 17.87 | 577,736 | -0.27(-1.47%) |