Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.74 | 18.75 | 18.35 | 18.74 | 57,000 | +0.18(+0.97%) |
May 29, 2003 | 18.75 | 18.75 | 18.35 | 18.56 | 80,400 | -0.03(-0.16%) |
May 28, 2003 | 18.75 | 18.75 | 18.35 | 18.59 | 179,700 | -0.15(-0.80%) |
May 27, 2003 | 17.47 | 18.76 | 17.45 | 18.74 | 64,200 | +1.09(+6.18%) |
May 23, 2003 | 17.57 | 17.65 | 17.50 | 17.65 | 5,900 | +0.02(+0.11%) |
May 22, 2003 | 17.46 | 17.80 | 17.45 | 17.63 | 19,700 | +0.15(+0.86%) |
May 21, 2003 | 17.59 | 17.59 | 17.46 | 17.48 | 2,300 | -0.13(-0.74%) |
May 20, 2003 | 17.65 | 17.66 | 17.46 | 17.61 | 26,300 | +0.06(+0.34%) |
May 19, 2003 | 18.22 | 18.22 | 17.55 | 17.55 | 39,900 | -0.61(-3.36%) |
May 16, 2003 | 17.92 | 18.30 | 17.92 | 18.16 | 59,800 | +0.05(+0.28%) |
May 15, 2003 | 18.55 | 18.66 | 18.11 | 18.11 | 31,700 | -0.29(-1.58%) |
May 14, 2003 | 18.30 | 18.66 | 18.25 | 18.40 | 44,800 | +0.18(+0.99%) |
May 13, 2003 | 17.99 | 18.38 | 17.92 | 18.22 | 69,100 | +0.35(+1.96%) |
May 12, 2003 | 17.92 | 18.14 | 17.83 | 17.87 | 36,500 | -0.06(-0.33%) |
May 09, 2003 | 18.51 | 18.53 | 17.92 | 17.93 | 10,200 | -0.43(-2.34%) |
May 08, 2003 | 18.50 | 18.57 | 18.24 | 18.36 | 33,300 | -0.36(-1.92%) |
May 07, 2003 | 18.55 | 18.75 | 18.35 | 18.72 | 51,600 | +0.36(+1.96%) |
May 06, 2003 | 18.29 | 18.53 | 18.15 | 18.36 | 21,900 | +0.06(+0.33%) |
May 05, 2003 | 18.14 | 18.74 | 18.14 | 18.30 | 32,500 | -0.20(-1.08%) |
May 02, 2003 | 18.09 | 18.50 | 17.90 | 18.50 | 24,900 | +0.59(+3.29%) |
May 01, 2003 | 18.27 | 18.27 | 17.90 | 17.91 | 10,600 | -0.29(-1.59%) |
Apr 30, 2003 | 18.80 | 18.99 | 18.01 | 18.20 | 16,700 | -0.68(-3.60%) |
Apr 29, 2003 | 18.70 | 19.00 | 18.70 | 18.88 | 37,900 | +0.20(+1.07%) |
Apr 28, 2003 | 18.65 | 19.18 | 18.65 | 18.68 | 70,900 | -0.04(-0.21%) |
Apr 25, 2003 | 19.09 | 19.23 | 18.26 | 18.72 | 84,700 | -0.54(-2.80%) |
Apr 24, 2003 | 18.87 | 19.48 | 18.87 | 19.26 | 15,300 | -0.02(-0.10%) |
Apr 23, 2003 | 18.97 | 19.28 | 18.19 | 19.28 | 62,000 | +0.30(+1.58%) |
Apr 22, 2003 | 19.04 | 19.22 | 18.84 | 18.98 | 37,700 | -0.02(-0.11%) |
Apr 21, 2003 | 19.17 | 19.17 | 18.70 | 19.00 | 61,400 | -0.36(-1.86%) |
Apr 17, 2003 | 18.25 | 19.70 | 17.79 | 19.36 | 112,900 | +1.25(+6.90%) |
Apr 16, 2003 | 18.10 | 18.50 | 17.51 | 18.11 | 77,600 | -0.10(-0.55%) |
Apr 15, 2003 | 17.30 | 18.35 | 17.30 | 18.21 | 41,500 | +0.94(+5.44%) |
Apr 14, 2003 | 17.25 | 17.31 | 17.05 | 17.27 | 37,800 | +0.12(+0.69%) |
Apr 11, 2003 | 16.92 | 17.22 | 16.54 | 17.15 | 22,100 | +0.42(+2.52%) |
Apr 10, 2003 | 16.95 | 16.95 | 16.50 | 16.73 | 2,900 | +0.00(+0.00%) |
Apr 09, 2003 | 16.85 | 16.85 | 16.69 | 16.73 | 21,100 | -0.02(-0.12%) |
Apr 08, 2003 | 16.90 | 16.90 | 16.75 | 16.75 | 8,300 | -0.12(-0.71%) |
Apr 07, 2003 | 16.70 | 17.11 | 16.50 | 16.87 | 22,700 | +0.04(+0.24%) |
Apr 04, 2003 | 17.10 | 17.10 | 15.70 | 16.83 | 96,600 | -0.16(-0.94%) |
Apr 03, 2003 | 17.08 | 17.15 | 16.99 | 16.99 | 7,400 | -0.01(-0.06%) |
Apr 02, 2003 | 16.84 | 17.06 | 16.84 | 17.00 | 42,000 | +0.09(+0.53%) |
Apr 01, 2003 | 16.99 | 17.05 | 16.64 | 16.91 | 41,500 | -0.08(-0.47%) |
Mar 31, 2003 | 16.75 | 17.00 | 16.75 | 16.99 | 23,200 | +0.15(+0.89%) |
Mar 28, 2003 | 17.01 | 17.07 | 16.84 | 16.84 | 42,200 | -0.21(-1.23%) |
Mar 27, 2003 | 17.24 | 17.25 | 16.97 | 17.05 | 43,300 | -0.19(-1.10%) |
Mar 26, 2003 | 17.18 | 17.30 | 17.01 | 17.24 | 26,700 | -0.20(-1.14%) |
Mar 25, 2003 | 17.41 | 17.62 | 17.03 | 17.44 | 14,412 | +0.04(+0.22%) |
Mar 24, 2003 | 17.25 | 17.59 | 17.25 | 17.40 | 7,500 | -0.15(-0.85%) |
Mar 21, 2003 | 16.23 | 17.55 | 16.23 | 17.55 | 21,947 | +0.95(+5.72%) |
Mar 20, 2003 | 16.93 | 16.93 | 16.30 | 16.60 | 70,600 | -0.30(-1.77%) |
Mar 19, 2003 | 17.19 | 17.28 | 16.83 | 16.90 | 25,856 | -0.28(-1.64%) |
Mar 18, 2003 | 15.14 | 17.20 | 15.14 | 17.18 | 66,659 | +1.95(+12.80%) |
Mar 17, 2003 | 15.25 | 15.38 | 15.04 | 15.23 | 72,396 | +0.01(+0.07%) |
Mar 14, 2003 | 15.23 | 15.31 | 15.03 | 15.22 | 75,816 | -0.01(-0.07%) |
Mar 13, 2003 | 14.92 | 15.65 | 14.84 | 15.23 | 68,100 | +0.40(+2.70%) |
Mar 12, 2003 | 14.83 | 15.10 | 14.80 | 14.83 | 23,400 | -0.01(-0.07%) |
Mar 11, 2003 | 14.99 | 15.20 | 14.79 | 14.84 | 6,800 | -0.20(-1.32%) |
Mar 10, 2003 | 15.36 | 15.36 | 15.00 | 15.04 | 5,000 | -0.20(-1.31%) |
Mar 07, 2003 | 15.43 | 15.55 | 15.24 | 15.24 | 23,400 | -0.29(-1.87%) |
Mar 06, 2003 | 15.89 | 15.89 | 15.50 | 15.53 | 33,700 | -0.55(-3.42%) |
Mar 05, 2003 | 16.04 | 16.18 | 15.73 | 16.08 | 4,500 | -0.22(-1.35%) |
Mar 04, 2003 | 16.42 | 16.46 | 15.90 | 16.30 | 4,200 | +0.11(+0.68%) |