Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.18 | 20.57 | 20.14 | 20.54 | 762,338 | +0.38(+1.87%) |
May 29, 2003 | 20.14 | 20.19 | 20.07 | 20.16 | 256,270 | +0.06(+0.28%) |
May 28, 2003 | 19.87 | 20.21 | 19.86 | 20.10 | 368,996 | +0.24(+1.22%) |
May 27, 2003 | 19.73 | 19.92 | 19.73 | 19.86 | 577,840 | +0.02(+0.11%) |
May 23, 2003 | 19.85 | 19.89 | 19.65 | 19.84 | 253,878 | +0.01(+0.04%) |
May 22, 2003 | 19.29 | 19.95 | 19.19 | 19.83 | 410,370 | +0.72(+3.75%) |
May 21, 2003 | 19.26 | 19.26 | 19.06 | 19.11 | 363,085 | -0.13(-0.66%) |
May 20, 2003 | 19.55 | 19.58 | 19.15 | 19.24 | 359,004 | -0.28(-1.46%) |
May 19, 2003 | 19.83 | 19.89 | 19.51 | 19.53 | 554,479 | -0.26(-1.29%) |
May 16, 2003 | 19.73 | 19.92 | 19.54 | 19.78 | 319,740 | +0.05(+0.25%) |
May 15, 2003 | 19.90 | 19.95 | 19.66 | 19.73 | 317,910 | -0.09(-0.47%) |
May 14, 2003 | 19.57 | 19.90 | 19.57 | 19.83 | 302,289 | +0.25(+1.27%) |
May 13, 2003 | 19.47 | 19.58 | 19.36 | 19.58 | 627,800 | -0.02(-0.11%) |
May 12, 2003 | 19.65 | 19.75 | 19.54 | 19.60 | 378,847 | +0.12(+0.62%) |
May 09, 2003 | 19.65 | 19.68 | 19.36 | 19.48 | 651,442 | +0.01(+0.04%) |
May 08, 2003 | 19.51 | 19.57 | 19.36 | 19.47 | 589,521 | -0.11(-0.54%) |
May 07, 2003 | 20.04 | 20.04 | 19.48 | 19.58 | 1,011,432 | -0.57(-2.82%) |
May 06, 2003 | 19.48 | 20.27 | 19.36 | 20.14 | 878,019 | +0.68(+3.47%) |
May 05, 2003 | 19.93 | 19.93 | 19.47 | 19.47 | 671,145 | -0.42(-2.11%) |
May 02, 2003 | 19.85 | 19.97 | 19.75 | 19.89 | 266,262 | +0.04(+0.18%) |
May 01, 2003 | 19.72 | 20.01 | 19.65 | 19.85 | 797,662 | -0.05(-0.25%) |
Apr 30, 2003 | 20.32 | 20.35 | 19.83 | 19.90 | 415,718 | -0.46(-2.27%) |
Apr 29, 2003 | 19.90 | 21.10 | 19.78 | 20.37 | 1,755,475 | +0.83(+4.26%) |
Apr 28, 2003 | 18.96 | 19.61 | 18.96 | 19.53 | 975,545 | +0.58(+3.04%) |
Apr 25, 2003 | 19.13 | 19.18 | 18.83 | 18.96 | 147,908 | -0.17(-0.89%) |
Apr 24, 2003 | 18.90 | 19.29 | 18.90 | 19.13 | 477,218 | -0.01(-0.04%) |
Apr 23, 2003 | 19.19 | 19.34 | 19.04 | 19.14 | 838,192 | -0.05(-0.26%) |
Apr 22, 2003 | 19.15 | 19.19 | 19.01 | 19.19 | 398,690 | -0.06(-0.30%) |
Apr 21, 2003 | 19.43 | 19.46 | 19.08 | 19.24 | 476,514 | -0.19(-0.99%) |
Apr 17, 2003 | 19.29 | 19.53 | 19.29 | 19.43 | 420,785 | +0.14(+0.74%) |
Apr 16, 2003 | 19.36 | 19.47 | 19.20 | 19.29 | 597,542 | -0.15(-0.77%) |
Apr 15, 2003 | 19.28 | 19.48 | 19.26 | 19.44 | 649,894 | +0.11(+0.59%) |
Apr 14, 2003 | 19.26 | 19.41 | 19.16 | 19.33 | 738,414 | +0.07(+0.37%) |
Apr 11, 2003 | 19.54 | 19.54 | 19.11 | 19.26 | 300,319 | -0.14(-0.73%) |
Apr 10, 2003 | 19.19 | 19.43 | 19.11 | 19.40 | 704,357 | +0.21(+1.11%) |
Apr 09, 2003 | 18.62 | 19.33 | 18.62 | 19.19 | 1,109,803 | +0.53(+2.86%) |
Apr 08, 2003 | 18.30 | 18.69 | 18.30 | 18.65 | 841,570 | +0.39(+2.14%) |
Apr 07, 2003 | 18.08 | 18.44 | 17.91 | 18.26 | 1,193,537 | +0.65(+3.71%) |
Apr 04, 2003 | 17.59 | 17.67 | 17.52 | 17.61 | 274,002 | +0.02(+0.12%) |
Apr 03, 2003 | 17.76 | 17.76 | 17.48 | 17.59 | 378,002 | -0.06(-0.32%) |
Apr 02, 2003 | 17.66 | 17.76 | 17.48 | 17.64 | 852,406 | +0.07(+0.40%) |
Apr 01, 2003 | 17.92 | 17.97 | 17.48 | 17.57 | 387,994 | -0.31(-1.71%) |
Mar 31, 2003 | 17.69 | 18.13 | 17.63 | 17.88 | 484,254 | +0.12(+0.68%) |
Mar 28, 2003 | 17.39 | 17.76 | 17.34 | 17.76 | 380,536 | +0.36(+2.08%) |
Mar 27, 2003 | 17.34 | 17.57 | 17.30 | 17.39 | 391,794 | +0.04(+0.25%) |
Mar 26, 2003 | 17.56 | 17.69 | 17.30 | 17.35 | 422,896 | -0.37(-2.09%) |
Mar 25, 2003 | 17.66 | 17.83 | 17.61 | 17.72 | 129,753 | +0.01(+0.08%) |
Mar 24, 2003 | 17.71 | 17.76 | 17.49 | 17.71 | 362,241 | +0.01(+0.04%) |
Mar 21, 2003 | 17.44 | 17.85 | 17.44 | 17.70 | 478,906 | +0.26(+1.47%) |
Mar 20, 2003 | 17.42 | 17.64 | 17.41 | 17.44 | 538,013 | -0.36(-2.00%) |
Mar 19, 2003 | 17.98 | 18.01 | 17.76 | 17.80 | 383,491 | -0.11(-0.60%) |
Mar 18, 2003 | 18.12 | 18.12 | 17.81 | 17.91 | 334,376 | -0.21(-1.18%) |
Mar 17, 2003 | 18.01 | 18.12 | 17.77 | 18.12 | 415,578 | +0.11(+0.59%) |
Mar 14, 2003 | 17.80 | 18.16 | 17.67 | 18.01 | 423,177 | +0.31(+1.77%) |
Mar 13, 2003 | 17.73 | 17.76 | 17.60 | 17.70 | 215,599 | +0.15(+0.85%) |
Mar 12, 2003 | 17.41 | 17.59 | 17.39 | 17.55 | 122,717 | +0.11(+0.61%) |
Mar 11, 2003 | 17.41 | 17.62 | 17.39 | 17.44 | 122,717 | +0.10(+0.57%) |
Mar 10, 2003 | 17.62 | 17.63 | 17.35 | 17.35 | 456,249 | -0.42(-2.36%) |
Mar 07, 2003 | 17.58 | 17.96 | 17.33 | 17.76 | 364,352 | +0.18(+1.05%) |
Mar 06, 2003 | 18.02 | 18.02 | 17.41 | 17.58 | 731,659 | -0.38(-2.14%) |
Mar 05, 2003 | 18.05 | 18.05 | 17.76 | 17.96 | 160,996 | -0.02(-0.12%) |
Mar 04, 2003 | 18.16 | 18.23 | 17.96 | 17.98 | 402,630 | -0.17(-0.94%) |