Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.59 | 21.79 | 21.53 | 21.64 | 1,089,010 | +0.05(+0.21%) |
May 29, 2003 | 21.72 | 21.79 | 21.46 | 21.59 | 833,657 | -0.22(-1.03%) |
May 28, 2003 | 21.80 | 21.97 | 21.63 | 21.82 | 930,117 | +0.08(+0.36%) |
May 27, 2003 | 21.65 | 21.81 | 21.64 | 21.74 | 1,579,664 | +0.09(+0.40%) |
May 23, 2003 | 21.64 | 21.68 | 21.51 | 21.65 | 425,487 | +0.01(+0.03%) |
May 22, 2003 | 21.59 | 21.75 | 21.47 | 21.64 | 472,274 | +0.11(+0.49%) |
May 21, 2003 | 21.66 | 21.66 | 21.45 | 21.54 | 648,636 | -0.12(-0.55%) |
May 20, 2003 | 21.70 | 21.74 | 21.39 | 21.66 | 710,309 | -0.03(-0.12%) |
May 19, 2003 | 22.05 | 22.05 | 21.68 | 21.68 | 782,464 | -0.47(-2.14%) |
May 16, 2003 | 22.10 | 22.16 | 21.67 | 22.16 | 1,199,749 | +0.06(+0.27%) |
May 15, 2003 | 21.85 | 22.10 | 21.66 | 22.10 | 699,980 | +0.41(+1.91%) |
May 14, 2003 | 21.86 | 21.90 | 21.53 | 21.68 | 441,133 | -0.22(-1.02%) |
May 13, 2003 | 21.79 | 22.00 | 21.79 | 21.91 | 529,694 | -0.03(-0.15%) |
May 12, 2003 | 21.76 | 22.05 | 21.53 | 21.94 | 506,604 | +0.21(+0.97%) |
May 09, 2003 | 21.51 | 21.77 | 21.30 | 21.73 | 407,714 | +0.22(+1.04%) |
May 08, 2003 | 21.59 | 21.72 | 21.32 | 21.51 | 547,922 | -0.22(-1.00%) |
May 07, 2003 | 21.49 | 21.75 | 21.29 | 21.72 | 885,608 | +0.24(+1.10%) |
May 06, 2003 | 21.20 | 21.52 | 21.18 | 21.49 | 622,508 | +0.18(+0.83%) |
May 05, 2003 | 21.36 | 21.53 | 21.09 | 21.31 | 607,621 | -0.09(-0.40%) |
May 02, 2003 | 20.83 | 21.42 | 20.68 | 21.39 | 868,139 | +0.57(+2.72%) |
May 01, 2003 | 20.97 | 20.97 | 20.41 | 20.83 | 555,062 | -0.22(-1.03%) |
Apr 30, 2003 | 20.93 | 21.12 | 20.68 | 21.05 | 793,857 | -0.03(-0.12%) |
Apr 29, 2003 | 21.10 | 21.12 | 20.78 | 21.07 | 514,199 | +0.01(+0.06%) |
Apr 28, 2003 | 20.59 | 21.12 | 20.51 | 21.06 | 555,214 | +0.47(+2.30%) |
Apr 25, 2003 | 20.77 | 20.82 | 20.48 | 20.59 | 506,756 | -0.18(-0.89%) |
Apr 24, 2003 | 20.74 | 20.90 | 20.67 | 20.77 | 714,563 | -0.26(-1.22%) |
Apr 23, 2003 | 21.07 | 21.10 | 20.78 | 21.03 | 741,450 | +0.14(+0.66%) |
Apr 22, 2003 | 20.41 | 21.00 | 20.18 | 20.89 | 755,729 | +0.32(+1.57%) |
Apr 21, 2003 | 20.67 | 20.71 | 20.49 | 20.57 | 555,366 | -0.07(-0.35%) |
Apr 17, 2003 | 20.62 | 20.82 | 20.48 | 20.64 | 935,585 | -0.07(-0.35%) |
Apr 16, 2003 | 21.06 | 21.07 | 20.66 | 20.71 | 732,336 | -0.32(-1.50%) |
Apr 15, 2003 | 21.02 | 21.07 | 20.67 | 21.03 | 551,416 | +0.01(+0.03%) |
Apr 14, 2003 | 20.64 | 21.03 | 20.64 | 21.02 | 622,204 | +0.38(+1.82%) |
Apr 11, 2003 | 20.84 | 20.84 | 20.54 | 20.64 | 605,495 | -0.18(-0.88%) |
Apr 10, 2003 | 20.89 | 20.93 | 20.70 | 20.83 | 608,533 | -0.06(-0.28%) |
Apr 09, 2003 | 21.19 | 21.30 | 20.89 | 20.89 | 486,705 | -0.22(-1.06%) |
Apr 08, 2003 | 21.23 | 21.23 | 20.93 | 21.11 | 509,946 | -0.12(-0.56%) |
Apr 07, 2003 | 21.33 | 21.56 | 21.18 | 21.23 | 742,210 | +0.27(+1.29%) |
Apr 04, 2003 | 20.82 | 21.17 | 20.70 | 20.96 | 664,890 | +0.14(+0.70%) |
Apr 03, 2003 | 20.97 | 20.98 | 20.66 | 20.82 | 744,944 | -0.10(-0.47%) |
Apr 02, 2003 | 20.60 | 21.05 | 20.57 | 20.91 | 695,575 | +0.70(+3.49%) |
Apr 01, 2003 | 20.14 | 20.28 | 19.93 | 20.21 | 1,102,074 | +0.12(+0.62%) |
Mar 31, 2003 | 19.75 | 20.36 | 19.68 | 20.08 | 1,147,038 | +0.21(+1.06%) |
Mar 28, 2003 | 19.95 | 19.98 | 19.70 | 19.87 | 554,758 | -0.16(-0.82%) |
Mar 27, 2003 | 20.01 | 20.16 | 19.82 | 20.04 | 437,791 | -0.05(-0.23%) |
Mar 26, 2003 | 20.21 | 20.24 | 20.02 | 20.08 | 704,385 | -0.12(-0.62%) |
Mar 25, 2003 | 20.03 | 20.22 | 19.77 | 20.21 | 550,201 | +0.34(+1.72%) |
Mar 24, 2003 | 20.41 | 20.41 | 19.77 | 19.87 | 765,451 | -0.54(-2.65%) |
Mar 21, 2003 | 19.95 | 20.41 | 19.91 | 20.41 | 854,012 | +0.59(+2.99%) |
Mar 20, 2003 | 19.65 | 19.83 | 19.38 | 19.82 | 1,030,222 | +0.22(+1.14%) |
Mar 19, 2003 | 19.63 | 19.68 | 19.36 | 19.59 | 793,098 | +0.12(+0.64%) |
Mar 18, 2003 | 19.68 | 19.68 | 19.31 | 19.47 | 962,017 | +0.14(+0.75%) |
Mar 17, 2003 | 18.79 | 19.32 | 18.43 | 19.32 | 877,102 | +0.53(+2.80%) |
Mar 14, 2003 | 18.81 | 19.18 | 18.68 | 18.79 | 1,309,880 | +0.03(+0.18%) |
Mar 13, 2003 | 18.37 | 18.76 | 18.20 | 18.76 | 644,686 | +0.53(+2.89%) |
Mar 12, 2003 | 17.99 | 18.23 | 17.91 | 18.23 | 830,315 | +0.18(+0.98%) |
Mar 11, 2003 | 18.16 | 18.41 | 17.96 | 18.06 | 613,242 | -0.10(-0.54%) |
Mar 10, 2003 | 18.43 | 18.43 | 18.12 | 18.16 | 514,807 | -0.41(-2.20%) |
Mar 07, 2003 | 18.14 | 18.73 | 17.96 | 18.56 | 619,774 | +0.29(+1.59%) |
Mar 06, 2003 | 18.37 | 18.47 | 18.20 | 18.27 | 482,147 | -0.26(-1.42%) |
Mar 05, 2003 | 18.47 | 18.70 | 18.42 | 18.54 | 639,673 | -0.22(-1.19%) |
Mar 04, 2003 | 19.09 | 19.10 | 18.67 | 18.76 | 878,924 | -0.33(-1.72%) |