Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.48 | 23.63 | 23.48 | 23.63 | 9,359 | +0.47(+2.02%) |
May 29, 2003 | 23.25 | 23.39 | 23.16 | 23.16 | 4,559 | -0.04(-0.16%) |
May 28, 2003 | 23.33 | 23.33 | 23.19 | 23.20 | 3,359 | +0.03(+0.13%) |
May 27, 2003 | 23.07 | 23.17 | 23.07 | 23.17 | 4,559 | +0.47(+2.07%) |
May 23, 2003 | 22.63 | 22.75 | 22.56 | 22.70 | 5,279 | +0.14(+0.61%) |
May 22, 2003 | 22.21 | 22.56 | 22.21 | 22.56 | 8,879 | +0.31(+1.39%) |
May 21, 2003 | 22.25 | 22.25 | 22.25 | 22.25 | 6,239 | +0.07(+0.30%) |
May 20, 2003 | 22.40 | 22.40 | 22.10 | 22.18 | 6,239 | -0.05(-0.24%) |
May 19, 2003 | 22.65 | 22.65 | 22.24 | 22.24 | 35,279 | -0.42(-1.84%) |
May 16, 2003 | 22.71 | 22.71 | 22.62 | 22.65 | 3,599 | -0.03(-0.13%) |
May 15, 2003 | 22.56 | 22.72 | 22.55 | 22.68 | 12,719 | +0.07(+0.29%) |
May 14, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 1,679 | +0.00(+0.00%) |
May 13, 2003 | 22.50 | 22.62 | 22.45 | 22.62 | 40,319 | +0.07(+0.31%) |
May 12, 2003 | 22.31 | 22.57 | 22.30 | 22.55 | 17,039 | +0.30(+1.33%) |
May 09, 2003 | 22.23 | 22.25 | 22.23 | 22.25 | 2,639 | +0.19(+0.85%) |
May 08, 2003 | 22.00 | 22.13 | 22.00 | 22.06 | 6,479 | -0.21(-0.94%) |
May 07, 2003 | 22.33 | 22.33 | 22.17 | 22.27 | 5,999 | -0.03(-0.15%) |
May 06, 2003 | 22.09 | 22.40 | 22.09 | 22.30 | 12,479 | +0.12(+0.56%) |
May 05, 2003 | 22.23 | 22.23 | 22.02 | 22.18 | 6,959 | +0.25(+1.16%) |
May 02, 2003 | 21.75 | 22.00 | 21.75 | 21.93 | 5,519 | +0.24(+1.10%) |
May 01, 2003 | 21.67 | 21.69 | 21.40 | 21.69 | 5,999 | +0.10(+0.46%) |
Apr 30, 2003 | 21.50 | 21.59 | 21.40 | 21.59 | 9,359 | +0.13(+0.60%) |
Apr 29, 2003 | 21.55 | 21.59 | 21.45 | 21.46 | 5,519 | +0.08(+0.39%) |
Apr 28, 2003 | 21.25 | 21.42 | 21.23 | 21.38 | 15,599 | +0.31(+1.48%) |
Apr 25, 2003 | 21.06 | 21.06 | 21.06 | 21.06 | 2,399 | -0.18(-0.84%) |
Apr 24, 2003 | 21.32 | 21.41 | 21.23 | 21.24 | 4,319 | -0.24(-1.13%) |
Apr 23, 2003 | 21.32 | 21.48 | 21.32 | 21.48 | 5,039 | +0.19(+0.90%) |
Apr 22, 2003 | 20.78 | 21.29 | 20.78 | 21.29 | 7,199 | +0.35(+1.69%) |
Apr 21, 2003 | 20.93 | 20.94 | 20.78 | 20.94 | 6,719 | +0.20(+0.98%) |
Apr 17, 2003 | 20.59 | 20.73 | 20.59 | 20.73 | 3,839 | +0.25(+1.24%) |
Apr 16, 2003 | 20.77 | 20.83 | 20.48 | 20.48 | 13,439 | -0.09(-0.45%) |
Apr 15, 2003 | 20.49 | 20.68 | 20.49 | 20.57 | 4,559 | +0.08(+0.39%) |
Apr 14, 2003 | 20.33 | 20.51 | 20.22 | 20.49 | 12,959 | +0.23(+1.13%) |
Apr 11, 2003 | 20.45 | 20.45 | 20.26 | 20.26 | 1,199 | +0.00(+0.02%) |
Apr 10, 2003 | 20.22 | 20.26 | 20.19 | 20.26 | 719 | -0.04(-0.18%) |
Apr 09, 2003 | 20.40 | 20.54 | 20.30 | 20.30 | 3,119 | -0.08(-0.39%) |
Apr 08, 2003 | 20.54 | 20.54 | 20.35 | 20.38 | 3,119 | -0.13(-0.63%) |
Apr 07, 2003 | 20.92 | 20.92 | 20.50 | 20.50 | 6,239 | +0.18(+0.90%) |
Apr 04, 2003 | 20.34 | 20.41 | 20.31 | 20.32 | 3,839 | -0.22(-1.10%) |
Apr 03, 2003 | 20.69 | 20.69 | 20.49 | 20.55 | 10,799 | -0.03(-0.16%) |
Apr 02, 2003 | 20.42 | 20.58 | 20.42 | 20.58 | 8,639 | +0.53(+2.66%) |
Apr 01, 2003 | 19.98 | 20.10 | 19.88 | 20.05 | 3,119 | -0.05(-0.23%) |
Mar 31, 2003 | 20.10 | 20.10 | 20.09 | 20.09 | 23,039 | -0.05(-0.23%) |
Mar 28, 2003 | 19.95 | 20.15 | 19.95 | 20.14 | 7,679 | +0.19(+0.96%) |
Mar 27, 2003 | 20.04 | 20.04 | 19.92 | 19.95 | 5,519 | -0.12(-0.60%) |
Mar 26, 2003 | 20.15 | 20.21 | 20.06 | 20.07 | 183,116 | -0.11(-0.56%) |
Mar 25, 2003 | 20.29 | 20.29 | 20.10 | 20.18 | 4,799 | +0.25(+1.28%) |
Mar 24, 2003 | 20.37 | 20.37 | 19.93 | 19.93 | 7,919 | -0.54(-2.63%) |
Mar 21, 2003 | 20.46 | 20.56 | 20.32 | 20.46 | 21,359 | +0.19(+0.95%) |
Mar 20, 2003 | 20.04 | 20.28 | 19.85 | 20.27 | 10,799 | +0.23(+1.16%) |
Mar 19, 2003 | 19.96 | 20.04 | 19.96 | 20.04 | 1,679 | -0.03(-0.15%) |
Mar 18, 2003 | 20.10 | 20.10 | 19.89 | 20.07 | 26,159 | +0.23(+1.18%) |
Mar 17, 2003 | 19.38 | 19.83 | 19.37 | 19.83 | 17,279 | +0.50(+2.56%) |
Mar 14, 2003 | 19.46 | 19.56 | 19.34 | 19.34 | 18,479 | -0.01(-0.06%) |
Mar 13, 2003 | 19.13 | 19.35 | 19.08 | 19.35 | 13,919 | +0.50(+2.68%) |
Mar 12, 2003 | 18.81 | 18.89 | 18.68 | 18.85 | 37,679 | -0.14(-0.72%) |
Mar 11, 2003 | 18.98 | 19.10 | 18.96 | 18.98 | 5,039 | -0.14(-0.72%) |
Mar 10, 2003 | 19.38 | 19.38 | 19.12 | 19.12 | 5,279 | -0.17(-0.89%) |
Mar 07, 2003 | 19.18 | 19.37 | 19.18 | 19.29 | 9,119 | +0.00(+0.00%) |
Mar 06, 2003 | 19.38 | 19.38 | 19.25 | 19.29 | 35,759 | -0.10(-0.49%) |
Mar 05, 2003 | 19.34 | 19.39 | 19.29 | 19.39 | 2,639 | +0.04(+0.22%) |
Mar 04, 2003 | 19.40 | 19.43 | 19.35 | 19.35 | 959 | -0.18(-0.92%) |