Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.62 | 20.09 | 19.62 | 20.09 | 859,770 | +0.52(+2.68%) |
May 29, 2003 | 19.57 | 19.81 | 19.40 | 19.57 | 993,860 | -0.08(-0.39%) |
May 28, 2003 | 19.75 | 19.76 | 19.56 | 19.65 | 915,317 | +0.13(+0.68%) |
May 27, 2003 | 19.05 | 19.53 | 18.90 | 19.51 | 662,678 | +0.39(+2.04%) |
May 23, 2003 | 18.70 | 19.14 | 18.61 | 19.12 | 956,689 | +0.42(+2.24%) |
May 22, 2003 | 18.29 | 18.79 | 18.10 | 18.70 | 559,985 | +0.39(+2.13%) |
May 21, 2003 | 18.09 | 18.38 | 18.09 | 18.31 | 365,308 | +0.08(+0.42%) |
May 20, 2003 | 18.29 | 18.49 | 18.08 | 18.24 | 836,250 | +0.30(+1.70%) |
May 19, 2003 | 18.37 | 18.37 | 17.91 | 17.93 | 621,832 | -0.44(-2.38%) |
May 16, 2003 | 18.20 | 18.37 | 18.06 | 18.37 | 1,128,475 | +0.23(+1.26%) |
May 15, 2003 | 17.71 | 18.19 | 17.62 | 18.14 | 812,729 | +0.43(+2.42%) |
May 14, 2003 | 18.00 | 18.04 | 17.67 | 17.71 | 559,565 | -0.26(-1.43%) |
May 13, 2003 | 18.02 | 18.05 | 17.76 | 17.97 | 347,457 | -0.05(-0.26%) |
May 12, 2003 | 17.81 | 18.04 | 17.60 | 18.02 | 573,740 | +0.11(+0.64%) |
May 09, 2003 | 17.62 | 18.05 | 17.57 | 17.90 | 445,741 | +0.37(+2.12%) |
May 08, 2003 | 17.52 | 17.71 | 17.42 | 17.53 | 508,953 | -0.08(-0.43%) |
May 07, 2003 | 17.57 | 17.85 | 17.41 | 17.61 | 434,505 | -0.09(-0.48%) |
May 06, 2003 | 17.73 | 18.06 | 17.55 | 17.69 | 644,618 | -0.08(-0.43%) |
May 05, 2003 | 17.81 | 18.09 | 17.71 | 17.77 | 603,561 | -0.09(-0.48%) |
May 02, 2003 | 17.33 | 17.89 | 17.23 | 17.86 | 442,800 | +0.43(+2.46%) |
May 01, 2003 | 17.11 | 17.51 | 16.95 | 17.43 | 661,733 | +0.12(+0.72%) |
Apr 30, 2003 | 17.27 | 17.57 | 17.00 | 17.30 | 956,689 | -0.03(-0.17%) |
Apr 29, 2003 | 17.02 | 17.33 | 16.88 | 17.33 | 761,907 | +0.32(+1.90%) |
Apr 28, 2003 | 16.81 | 17.27 | 16.81 | 17.01 | 746,156 | +0.28(+1.65%) |
Apr 25, 2003 | 17.14 | 17.27 | 16.69 | 16.73 | 834,675 | -0.41(-2.39%) |
Apr 24, 2003 | 18.14 | 18.19 | 17.02 | 17.14 | 1,611,597 | -1.88(-9.87%) |
Apr 23, 2003 | 18.89 | 19.04 | 18.75 | 19.02 | 654,383 | +0.12(+0.66%) |
Apr 22, 2003 | 18.29 | 18.89 | 18.17 | 18.89 | 464,431 | +0.50(+2.69%) |
Apr 21, 2003 | 18.32 | 18.55 | 18.27 | 18.40 | 287,080 | -0.01(-0.05%) |
Apr 17, 2003 | 18.23 | 18.51 | 18.18 | 18.41 | 327,296 | +0.18(+0.99%) |
Apr 16, 2003 | 18.29 | 18.50 | 18.09 | 18.23 | 852,210 | -0.03(-0.16%) |
Apr 15, 2003 | 18.00 | 18.33 | 17.85 | 18.26 | 585,606 | +0.38(+2.13%) |
Apr 14, 2003 | 17.54 | 19.05 | 17.48 | 17.88 | 374,233 | +0.43(+2.46%) |
Apr 11, 2003 | 17.71 | 17.76 | 17.42 | 17.45 | 310,391 | -0.05(-0.27%) |
Apr 10, 2003 | 17.29 | 17.50 | 17.26 | 17.49 | 300,520 | +0.25(+1.44%) |
Apr 09, 2003 | 17.40 | 17.67 | 17.24 | 17.25 | 257,679 | -0.06(-0.33%) |
Apr 08, 2003 | 17.45 | 17.51 | 17.30 | 17.30 | 286,345 | -0.14(-0.82%) |
Apr 07, 2003 | 17.73 | 17.83 | 17.38 | 17.45 | 405,944 | +0.18(+1.05%) |
Apr 04, 2003 | 17.39 | 17.50 | 17.15 | 17.27 | 591,696 | -0.07(-0.38%) |
Apr 03, 2003 | 17.57 | 17.64 | 17.32 | 17.33 | 410,984 | -0.24(-1.36%) |
Apr 02, 2003 | 17.48 | 17.70 | 17.43 | 17.57 | 481,022 | +0.23(+1.32%) |
Apr 01, 2003 | 17.19 | 17.38 | 17.00 | 17.34 | 553,054 | +0.10(+0.61%) |
Mar 31, 2003 | 17.09 | 17.47 | 16.95 | 17.24 | 567,335 | +0.00(+0.00%) |
Mar 28, 2003 | 17.24 | 17.31 | 17.14 | 17.24 | 528,169 | -0.06(-0.33%) |
Mar 27, 2003 | 17.30 | 17.46 | 17.14 | 17.29 | 403,739 | -0.01(-0.05%) |
Mar 26, 2003 | 17.47 | 17.47 | 17.14 | 17.30 | 620,782 | -0.16(-0.93%) |
Mar 25, 2003 | 17.31 | 17.53 | 17.25 | 17.47 | 661,628 | +0.16(+0.94%) |
Mar 24, 2003 | 17.52 | 17.61 | 17.23 | 17.30 | 723,371 | -0.69(-3.81%) |
Mar 21, 2003 | 18.00 | 18.02 | 17.71 | 17.99 | 553,159 | +0.28(+1.56%) |
Mar 20, 2003 | 17.43 | 17.76 | 17.18 | 17.71 | 500,132 | +0.00(+0.00%) |
Mar 19, 2003 | 17.90 | 17.93 | 17.38 | 17.71 | 783,013 | -0.30(-1.69%) |
Mar 18, 2003 | 17.92 | 18.09 | 17.73 | 18.02 | 451,201 | +0.10(+0.53%) |
Mar 17, 2003 | 17.14 | 17.95 | 16.98 | 17.92 | 610,701 | +0.78(+4.56%) |
Mar 14, 2003 | 16.88 | 17.15 | 16.81 | 17.14 | 516,198 | +0.36(+2.16%) |
Mar 13, 2003 | 16.43 | 16.82 | 16.19 | 16.78 | 543,289 | +0.57(+3.53%) |
Mar 12, 2003 | 16.49 | 16.49 | 16.09 | 16.21 | 626,242 | -0.28(-1.68%) |
Mar 11, 2003 | 16.91 | 17.03 | 16.45 | 16.49 | 313,226 | -0.43(-2.53%) |
Mar 10, 2003 | 17.09 | 17.17 | 16.85 | 16.91 | 664,568 | -0.37(-2.15%) |
Mar 07, 2003 | 16.86 | 17.29 | 16.80 | 17.29 | 459,391 | +0.33(+1.97%) |
Mar 06, 2003 | 16.95 | 17.05 | 16.84 | 16.95 | 443,430 | -0.12(-0.73%) |
Mar 05, 2003 | 16.86 | 17.08 | 16.82 | 17.08 | 560,615 | +0.23(+1.36%) |
Mar 04, 2003 | 16.85 | 16.93 | 16.78 | 16.85 | 567,860 | +0.04(+0.23%) |