Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.87 | 21.28 | 20.84 | 21.20 | 135,912 | +0.41(+1.98%) |
May 29, 2003 | 20.84 | 21.07 | 20.76 | 20.79 | 38,162 | +0.06(+0.29%) |
May 28, 2003 | 20.42 | 20.76 | 20.42 | 20.73 | 41,911 | +0.51(+2.51%) |
May 27, 2003 | 19.93 | 20.31 | 19.93 | 20.22 | 186,528 | +0.20(+1.01%) |
May 23, 2003 | 20.11 | 20.16 | 19.98 | 20.02 | 59,855 | -0.08(-0.41%) |
May 22, 2003 | 19.86 | 20.12 | 19.83 | 20.10 | 325,922 | +0.24(+1.20%) |
May 21, 2003 | 20.16 | 20.18 | 19.79 | 19.86 | 295,659 | -0.33(-1.63%) |
May 20, 2003 | 20.39 | 20.54 | 20.01 | 20.19 | 214,514 | -0.13(-0.62%) |
May 19, 2003 | 20.46 | 20.50 | 20.28 | 20.32 | 251,471 | -0.13(-0.66%) |
May 16, 2003 | 20.77 | 20.84 | 20.35 | 20.45 | 279,055 | -0.06(-0.29%) |
May 15, 2003 | 20.28 | 20.61 | 20.28 | 20.51 | 112,747 | +0.55(+2.77%) |
May 14, 2003 | 20.24 | 20.26 | 19.90 | 19.96 | 78,065 | -0.01(-0.07%) |
May 13, 2003 | 20.00 | 20.14 | 19.96 | 19.98 | 61,327 | -0.03(-0.15%) |
May 12, 2003 | 19.60 | 20.08 | 19.57 | 20.01 | 48,741 | +0.24(+1.21%) |
May 09, 2003 | 19.44 | 19.79 | 19.36 | 19.77 | 188,670 | +0.42(+2.16%) |
May 08, 2003 | 19.64 | 19.65 | 19.27 | 19.35 | 229,377 | -0.18(-0.92%) |
May 07, 2003 | 19.57 | 19.75 | 19.51 | 19.53 | 181,439 | +0.05(+0.27%) |
May 06, 2003 | 19.49 | 19.60 | 19.35 | 19.48 | 391,802 | +0.58(+3.08%) |
May 05, 2003 | 19.05 | 19.05 | 18.83 | 18.89 | 99,624 | -0.16(-0.82%) |
May 02, 2003 | 18.63 | 19.08 | 18.63 | 19.05 | 47,134 | +0.33(+1.76%) |
May 01, 2003 | 18.57 | 18.73 | 18.41 | 18.72 | 46,732 | +0.20(+1.09%) |
Apr 30, 2003 | 18.70 | 18.74 | 18.49 | 18.52 | 108,997 | +0.01(+0.08%) |
Apr 29, 2003 | 18.23 | 18.56 | 18.20 | 18.51 | 39,769 | +0.37(+2.02%) |
Apr 28, 2003 | 17.62 | 18.24 | 17.60 | 18.14 | 61,729 | +0.43(+2.45%) |
Apr 25, 2003 | 17.85 | 17.96 | 17.70 | 17.71 | 65,211 | -0.41(-2.27%) |
Apr 24, 2003 | 18.35 | 18.45 | 18.04 | 18.12 | 199,516 | -0.18(-0.98%) |
Apr 23, 2003 | 18.57 | 18.57 | 18.09 | 18.30 | 97,482 | -0.27(-1.45%) |
Apr 22, 2003 | 18.00 | 18.63 | 18.00 | 18.57 | 141,536 | +0.28(+1.51%) |