Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.27 | 18.49 | 18.13 | 18.14 | 10,171 | -0.09(-0.48%) |
May 29, 2003 | 18.05 | 18.32 | 18.03 | 18.23 | 12,205 | +0.22(+1.23%) |
May 28, 2003 | 18.25 | 18.40 | 18.01 | 18.01 | 19,890 | -0.20(-1.12%) |
May 27, 2003 | 17.88 | 18.26 | 17.88 | 18.21 | 6,667 | +0.37(+2.08%) |
May 23, 2003 | 17.84 | 17.97 | 17.71 | 17.84 | 7,007 | +0.04(+0.20%) |
May 22, 2003 | 18.12 | 18.12 | 17.70 | 17.80 | 18,421 | -0.32(-1.76%) |
May 21, 2003 | 17.86 | 18.12 | 17.85 | 18.12 | 5,311 | +0.27(+1.54%) |
May 20, 2003 | 17.68 | 17.85 | 17.68 | 17.85 | 8,250 | +0.19(+1.10%) |
May 19, 2003 | 17.56 | 17.78 | 17.56 | 17.65 | 9,380 | -0.09(-0.50%) |
May 16, 2003 | 18.49 | 18.53 | 17.74 | 17.74 | 24,863 | -0.84(-4.52%) |
May 15, 2003 | 18.94 | 18.94 | 18.54 | 18.58 | 26,784 | -0.30(-1.59%) |
May 14, 2003 | 18.94 | 19.11 | 18.85 | 18.88 | 27,010 | -0.06(-0.33%) |
May 13, 2003 | 18.98 | 18.98 | 18.80 | 18.94 | 6,667 | -0.09(-0.46%) |
May 12, 2003 | 19.02 | 19.09 | 18.94 | 19.03 | 6,102 | +0.05(+0.28%) |
May 09, 2003 | 18.89 | 18.98 | 18.83 | 18.98 | 14,127 | +0.15(+0.80%) |
May 08, 2003 | 19.15 | 19.15 | 18.83 | 18.83 | 3,842 | -0.61(-3.14%) |
May 07, 2003 | 19.72 | 19.75 | 19.44 | 19.44 | 7,007 | -0.28(-1.44%) |
May 06, 2003 | 19.54 | 19.72 | 19.54 | 19.72 | 11,188 | +0.26(+1.32%) |
May 05, 2003 | 19.47 | 19.47 | 19.29 | 19.47 | 9,606 | +0.10(+0.50%) |
May 02, 2003 | 19.14 | 19.47 | 19.14 | 19.37 | 28,141 | +0.27(+1.44%) |
May 01, 2003 | 18.76 | 19.09 | 18.71 | 19.09 | 10,849 | +0.42(+2.23%) |
Apr 30, 2003 | 18.27 | 18.68 | 18.27 | 18.68 | 6,780 | +0.41(+2.23%) |
Apr 29, 2003 | 18.82 | 18.82 | 18.27 | 18.27 | 8,928 | -0.51(-2.73%) |
Apr 28, 2003 | 17.71 | 18.78 | 17.71 | 18.78 | 25,541 | +1.06(+5.99%) |
Apr 25, 2003 | 18.21 | 18.21 | 17.72 | 17.72 | 4,068 | -0.43(-2.39%) |
Apr 24, 2003 | 18.45 | 18.49 | 18.16 | 18.16 | 9,380 | -0.34(-1.82%) |
Apr 23, 2003 | 18.70 | 18.75 | 18.46 | 18.49 | 6,893 | -0.27(-1.41%) |
Apr 22, 2003 | 18.40 | 18.80 | 18.40 | 18.76 | 12,770 | +0.32(+1.73%) |
Apr 21, 2003 | 18.40 | 18.44 | 18.32 | 18.44 | 3,164 | +0.08(+0.43%) |
Apr 17, 2003 | 17.68 | 18.36 | 17.68 | 18.36 | 11,979 | +0.75(+4.27%) |
Apr 16, 2003 | 17.86 | 17.86 | 17.61 | 17.61 | 9,267 | -0.20(-1.14%) |
Apr 15, 2003 | 17.74 | 17.83 | 17.72 | 17.81 | 1,921 | +0.07(+0.40%) |
Apr 14, 2003 | 17.63 | 17.74 | 17.63 | 17.74 | 4,294 | +0.09(+0.50%) |
Apr 11, 2003 | 17.79 | 17.79 | 17.64 | 17.65 | 7,233 | -0.10(-0.55%) |
Apr 10, 2003 | 17.71 | 17.79 | 17.62 | 17.75 | 5,763 | -0.01(-0.05%) |
Apr 09, 2003 | 17.73 | 17.94 | 17.69 | 17.76 | 16,952 | +0.07(+0.40%) |
Apr 08, 2003 | 17.70 | 17.79 | 17.57 | 17.69 | 5,650 | +0.03(+0.15%) |
Apr 07, 2003 | 17.70 | 17.82 | 17.65 | 17.66 | 11,753 | -0.02(-0.10%) |
Apr 04, 2003 | 17.44 | 17.75 | 17.44 | 17.68 | 52,100 | +0.28(+1.63%) |
Apr 03, 2003 | 17.72 | 17.72 | 17.34 | 17.40 | 4,972 | -0.29(-1.65%) |
Apr 02, 2003 | 17.48 | 17.69 | 17.48 | 17.69 | 9,267 | +0.21(+1.22%) |
Apr 01, 2003 | 16.93 | 17.51 | 16.87 | 17.48 | 12,996 | +0.62(+3.67%) |
Mar 31, 2003 | 17.13 | 17.17 | 16.86 | 16.86 | 12,092 | -0.41(-2.36%) |
Mar 28, 2003 | 16.99 | 17.37 | 16.99 | 17.26 | 4,407 | +0.31(+1.83%) |
Mar 27, 2003 | 16.90 | 16.95 | 16.59 | 16.95 | 10,623 | +0.05(+0.31%) |
Mar 26, 2003 | 17.56 | 17.56 | 16.77 | 16.90 | 15,031 | -0.71(-4.02%) |
Mar 25, 2003 | 17.70 | 17.76 | 17.61 | 17.61 | 8,363 | -0.04(-0.25%) |
Mar 24, 2003 | 17.67 | 17.71 | 17.63 | 17.65 | 17,743 | -0.01(-0.05%) |
Mar 21, 2003 | 17.61 | 17.70 | 17.34 | 17.66 | 21,473 | -0.12(-0.70%) |
Mar 20, 2003 | 17.74 | 17.82 | 17.63 | 17.79 | 12,431 | -0.04(-0.25%) |
Mar 19, 2003 | 17.61 | 17.83 | 17.47 | 17.83 | 18,308 | +0.17(+0.95%) |
Mar 18, 2003 | 17.92 | 17.92 | 17.61 | 17.66 | 12,544 | -0.34(-1.92%) |
Mar 17, 2003 | 17.56 | 18.45 | 17.56 | 18.01 | 34,243 | +0.37(+2.11%) |
Mar 14, 2003 | 17.31 | 17.75 | 17.29 | 17.63 | 16,161 | +0.37(+2.15%) |
Mar 13, 2003 | 16.63 | 17.32 | 16.55 | 17.26 | 31,418 | +0.67(+4.05%) |
Mar 12, 2003 | 16.77 | 16.86 | 16.56 | 16.59 | 10,510 | -0.27(-1.58%) |
Mar 11, 2003 | 16.82 | 16.89 | 16.62 | 16.86 | 22,829 | +0.04(+0.26%) |
Mar 10, 2003 | 17.03 | 17.03 | 16.81 | 16.81 | 6,215 | -0.18(-1.04%) |
Mar 07, 2003 | 17.15 | 17.15 | 16.87 | 16.99 | 4,294 | -0.25(-1.44%) |
Mar 06, 2003 | 17.30 | 17.34 | 17.14 | 17.24 | 14,579 | -0.10(-0.56%) |
Mar 05, 2003 | 17.34 | 17.42 | 17.30 | 17.33 | 7,459 | +0.04(+0.20%) |
Mar 04, 2003 | 17.43 | 17.43 | 17.24 | 17.30 | 39,329 | -0.15(-0.86%) |