Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.88 | 18.12 | 17.88 | 18.00 | 35,995 | +0.20(+1.12%) |
May 29, 2003 | 18.32 | 18.32 | 17.80 | 17.80 | 42,119 | -0.40(-2.20%) |
May 28, 2003 | 17.88 | 18.43 | 17.88 | 18.20 | 55,117 | +0.40(+2.25%) |
May 27, 2003 | 16.84 | 17.80 | 16.84 | 17.80 | 63,866 | +0.99(+5.90%) |
May 23, 2003 | 16.64 | 16.87 | 16.64 | 16.81 | 23,121 | +0.16(+0.96%) |
May 22, 2003 | 16.72 | 16.76 | 16.65 | 16.65 | 5,124 | -0.11(-0.67%) |
May 21, 2003 | 16.80 | 16.82 | 16.63 | 16.76 | 18,622 | -0.08(-0.47%) |
May 20, 2003 | 16.80 | 16.85 | 16.73 | 16.84 | 14,748 | +0.04(+0.24%) |
May 19, 2003 | 16.87 | 16.87 | 16.72 | 16.80 | 9,123 | +0.00(+0.00%) |
May 16, 2003 | 16.80 | 17.04 | 16.72 | 16.80 | 30,370 | -0.24(-1.41%) |
May 15, 2003 | 17.06 | 17.06 | 16.98 | 17.04 | 19,872 | -0.01(-0.05%) |
May 14, 2003 | 16.97 | 17.12 | 16.97 | 17.05 | 21,497 | +0.09(+0.52%) |
May 13, 2003 | 16.92 | 17.12 | 16.92 | 16.96 | 24,496 | +0.00(+0.00%) |
May 12, 2003 | 16.96 | 17.00 | 16.78 | 16.96 | 24,746 | +0.02(+0.09%) |
May 09, 2003 | 17.16 | 17.16 | 16.68 | 16.95 | 57,242 | -0.22(-1.26%) |
May 08, 2003 | 17.57 | 17.59 | 17.16 | 17.16 | 11,498 | -0.41(-2.32%) |
May 07, 2003 | 18.00 | 18.00 | 17.57 | 17.57 | 16,247 | -0.43(-2.40%) |
May 06, 2003 | 17.87 | 18.00 | 17.74 | 18.00 | 33,370 | +0.13(+0.72%) |
May 05, 2003 | 18.35 | 18.35 | 17.84 | 17.87 | 23,746 | -0.44(-2.40%) |
May 02, 2003 | 18.32 | 18.40 | 18.28 | 18.31 | 33,245 | -0.07(-0.39%) |
May 01, 2003 | 17.84 | 18.56 | 17.72 | 18.39 | 30,245 | +0.50(+2.82%) |
Apr 30, 2003 | 17.92 | 18.18 | 17.64 | 17.88 | 34,870 | +0.06(+0.31%) |
Apr 29, 2003 | 17.59 | 17.83 | 17.59 | 17.83 | 24,371 | +0.23(+1.32%) |
Apr 28, 2003 | 17.61 | 17.68 | 17.52 | 17.59 | 17,372 | -0.01(-0.05%) |
Apr 25, 2003 | 17.71 | 17.71 | 17.60 | 17.60 | 6,999 | -0.10(-0.59%) |
Apr 24, 2003 | 17.52 | 17.80 | 17.44 | 17.71 | 33,745 | +0.10(+0.59%) |
Apr 23, 2003 | 17.59 | 17.60 | 17.40 | 17.60 | 15,497 | +0.04(+0.23%) |
Apr 22, 2003 | 17.60 | 17.62 | 17.00 | 17.56 | 39,494 | -0.20(-1.13%) |
Apr 21, 2003 | 17.82 | 17.86 | 17.75 | 17.76 | 19,497 | -0.04(-0.22%) |
Apr 17, 2003 | 18.12 | 18.12 | 17.80 | 17.80 | 11,748 | -0.20(-1.11%) |
Apr 16, 2003 | 18.00 | 18.23 | 17.96 | 18.00 | 26,496 | +0.08(+0.45%) |
Apr 15, 2003 | 17.63 | 17.92 | 17.58 | 17.92 | 24,996 | +0.21(+1.17%) |
Apr 14, 2003 | 17.20 | 17.71 | 17.16 | 17.71 | 17,497 | +0.43(+2.50%) |
Apr 11, 2003 | 17.56 | 17.60 | 17.26 | 17.28 | 11,123 | -0.08(-0.46%) |
Apr 10, 2003 | 17.33 | 17.39 | 17.24 | 17.36 | 6,249 | +0.02(+0.14%) |
Apr 09, 2003 | 16.91 | 17.67 | 16.90 | 17.34 | 20,872 | +0.43(+2.56%) |
Apr 08, 2003 | 17.00 | 17.16 | 16.90 | 16.91 | 18,247 | -0.19(-1.12%) |
Apr 07, 2003 | 17.00 | 17.16 | 16.89 | 17.10 | 16,247 | +0.20(+1.18%) |
Apr 04, 2003 | 16.88 | 16.96 | 16.80 | 16.90 | 17,372 | +0.09(+0.52%) |
Apr 03, 2003 | 16.60 | 16.87 | 16.60 | 16.81 | 16,122 | +0.41(+2.49%) |
Apr 02, 2003 | 16.44 | 16.58 | 16.32 | 16.40 | 20,497 | +0.00(+0.00%) |
Apr 01, 2003 | 16.32 | 16.43 | 16.25 | 16.40 | 25,871 | +0.08(+0.49%) |
Mar 31, 2003 | 16.16 | 16.32 | 16.07 | 16.32 | 36,245 | +0.12(+0.74%) |
Mar 28, 2003 | 16.16 | 16.29 | 16.13 | 16.20 | 14,498 | +0.08(+0.50%) |
Mar 27, 2003 | 16.02 | 16.20 | 16.02 | 16.12 | 7,873 | +0.10(+0.65%) |
Mar 26, 2003 | 16.20 | 16.20 | 16.02 | 16.02 | 14,248 | -0.18(-1.14%) |
Mar 25, 2003 | 16.20 | 16.22 | 16.10 | 16.20 | 15,122 | -0.04(-0.25%) |
Mar 24, 2003 | 16.73 | 16.73 | 16.16 | 16.24 | 25,121 | -0.48(-2.87%) |
Mar 21, 2003 | 16.10 | 16.79 | 16.00 | 16.72 | 40,619 | +0.68(+4.24%) |
Mar 20, 2003 | 16.08 | 16.12 | 16.00 | 16.04 | 20,622 | -0.01(-0.05%) |
Mar 19, 2003 | 16.24 | 16.24 | 16.05 | 16.05 | 44,868 | -0.19(-1.18%) |
Mar 18, 2003 | 16.05 | 16.24 | 15.94 | 16.24 | 23,246 | +0.20(+1.25%) |
Mar 17, 2003 | 16.00 | 16.16 | 15.92 | 16.04 | 28,746 | +0.09(+0.55%) |
Mar 14, 2003 | 16.04 | 16.04 | 15.80 | 15.95 | 25,371 | +0.02(+0.10%) |
Mar 13, 2003 | 16.08 | 16.09 | 15.92 | 15.94 | 8,748 | -0.14(-0.90%) |
Mar 12, 2003 | 16.12 | 16.12 | 15.86 | 16.08 | 24,371 | -0.08(-0.49%) |
Mar 11, 2003 | 16.12 | 16.16 | 15.96 | 16.16 | 33,495 | +0.07(+0.45%) |
Mar 10, 2003 | 16.19 | 16.28 | 16.02 | 16.09 | 22,871 | -0.10(-0.64%) |
Mar 07, 2003 | 15.84 | 16.32 | 15.84 | 16.19 | 24,246 | +0.33(+2.07%) |
Mar 06, 2003 | 15.94 | 15.96 | 15.85 | 15.87 | 12,748 | -0.05(-0.30%) |
Mar 05, 2003 | 16.00 | 16.00 | 15.84 | 15.91 | 17,497 | +0.01(+0.05%) |
Mar 04, 2003 | 16.06 | 16.35 | 15.90 | 15.91 | 6,999 | -0.12(-0.75%) |