Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.00 | 23.49 | 22.95 | 23.30 | 314,400 | +0.30(+1.30%) |
May 29, 2003 | 22.87 | 23.20 | 22.80 | 23.00 | 563,700 | +0.16(+0.70%) |
May 28, 2003 | 23.24 | 23.83 | 22.00 | 22.84 | 790,600 | -0.30(-1.30%) |
May 27, 2003 | 22.38 | 23.39 | 22.18 | 23.14 | 1,728,000 | +1.28(+5.86%) |
May 23, 2003 | 20.80 | 22.00 | 20.64 | 21.86 | 810,300 | +1.09(+5.25%) |
May 22, 2003 | 19.86 | 20.80 | 19.60 | 20.77 | 1,191,900 | +0.87(+4.37%) |
May 21, 2003 | 20.63 | 20.70 | 19.75 | 19.90 | 734,200 | -0.82(-3.96%) |
May 20, 2003 | 21.47 | 21.76 | 20.11 | 20.72 | 1,283,800 | -0.78(-3.63%) |
May 19, 2003 | 21.53 | 22.44 | 21.48 | 21.50 | 873,800 | +0.00(+0.00%) |
May 16, 2003 | 21.61 | 21.86 | 21.47 | 21.50 | 418,900 | -0.45(-2.05%) |
May 15, 2003 | 21.05 | 21.97 | 20.99 | 21.95 | 406,900 | +0.85(+4.03%) |
May 14, 2003 | 21.24 | 21.76 | 20.36 | 21.10 | 530,900 | -0.29(-1.36%) |
May 13, 2003 | 21.25 | 21.47 | 20.85 | 21.39 | 344,800 | +0.06(+0.28%) |
May 12, 2003 | 20.95 | 21.42 | 20.13 | 21.33 | 850,400 | +0.33(+1.57%) |
May 09, 2003 | 20.21 | 21.14 | 20.13 | 21.00 | 490,300 | +0.90(+4.48%) |
May 08, 2003 | 20.40 | 20.40 | 20.00 | 20.10 | 328,600 | -0.51(-2.47%) |
May 07, 2003 | 20.55 | 20.75 | 20.01 | 20.61 | 367,600 | -0.04(-0.19%) |
May 06, 2003 | 21.00 | 21.19 | 20.00 | 20.65 | 512,600 | -0.36(-1.71%) |
May 05, 2003 | 21.24 | 21.40 | 20.79 | 21.01 | 595,000 | -0.23(-1.08%) |
May 02, 2003 | 20.74 | 21.63 | 20.48 | 21.24 | 485,100 | +0.44(+2.12%) |
May 01, 2003 | 20.51 | 20.86 | 19.66 | 20.80 | 765,800 | +0.25(+1.22%) |
Apr 30, 2003 | 21.37 | 21.60 | 20.55 | 20.55 | 812,500 | -0.96(-4.46%) |
Apr 29, 2003 | 21.15 | 21.92 | 21.05 | 21.51 | 1,011,600 | +0.33(+1.56%) |
Apr 28, 2003 | 20.81 | 21.50 | 20.70 | 21.18 | 998,200 | +0.50(+2.42%) |
Apr 25, 2003 | 20.39 | 21.17 | 20.22 | 20.68 | 860,700 | +0.12(+0.58%) |
Apr 24, 2003 | 19.26 | 20.77 | 19.25 | 20.56 | 1,658,300 | +1.30(+6.75%) |
Apr 23, 2003 | 17.20 | 19.36 | 17.15 | 19.26 | 1,573,500 | +2.07(+12.04%) |
Apr 22, 2003 | 16.92 | 17.89 | 16.86 | 17.19 | 663,800 | +0.21(+1.24%) |
Apr 21, 2003 | 17.00 | 17.30 | 16.92 | 16.98 | 355,800 | -0.13(-0.76%) |
Apr 17, 2003 | 17.37 | 17.50 | 17.03 | 17.11 | 469,000 | -0.07(-0.41%) |
Apr 16, 2003 | 18.00 | 18.00 | 17.00 | 17.18 | 949,300 | -0.57(-3.21%) |
Apr 15, 2003 | 17.30 | 17.92 | 16.83 | 17.75 | 644,900 | +0.65(+3.80%) |
Apr 14, 2003 | 17.21 | 17.28 | 17.00 | 17.10 | 695,600 | -0.25(-1.44%) |
Apr 11, 2003 | 17.65 | 17.90 | 17.00 | 17.35 | 645,600 | -0.30(-1.70%) |
Apr 10, 2003 | 18.10 | 18.14 | 17.60 | 17.65 | 455,600 | -0.36(-2.00%) |
Apr 09, 2003 | 18.03 | 18.50 | 18.00 | 18.01 | 588,900 | -0.02(-0.11%) |
Apr 08, 2003 | 17.93 | 18.17 | 17.62 | 18.03 | 861,900 | +0.10(+0.56%) |
Apr 07, 2003 | 18.57 | 19.45 | 17.92 | 17.93 | 729,000 | -0.47(-2.55%) |
Apr 04, 2003 | 18.50 | 18.93 | 18.28 | 18.40 | 738,500 | -0.10(-0.54%) |
Apr 03, 2003 | 17.75 | 18.57 | 17.60 | 18.50 | 951,000 | +0.64(+3.58%) |
Apr 02, 2003 | 18.32 | 18.40 | 17.30 | 17.86 | 2,046,800 | -0.37(-2.03%) |
Apr 01, 2003 | 18.75 | 18.76 | 18.04 | 18.23 | 958,900 | -0.41(-2.20%) |
Mar 31, 2003 | 19.35 | 19.35 | 18.00 | 18.64 | 1,591,064 | -0.56(-2.92%) |
Mar 28, 2003 | 19.39 | 19.45 | 19.20 | 19.20 | 655,899 | -0.21(-1.08%) |
Mar 27, 2003 | 18.98 | 19.53 | 18.96 | 19.41 | 795,930 | +0.24(+1.25%) |
Mar 26, 2003 | 19.60 | 19.80 | 19.00 | 19.17 | 668,351 | -0.42(-2.14%) |
Mar 25, 2003 | 19.29 | 19.85 | 19.29 | 19.59 | 847,749 | +0.17(+0.88%) |
Mar 24, 2003 | 19.91 | 19.97 | 18.74 | 19.42 | 682,277 | -0.03(-0.15%) |
Mar 21, 2003 | 19.02 | 19.79 | 19.00 | 19.45 | 813,174 | +0.44(+2.31%) |
Mar 20, 2003 | 19.00 | 19.20 | 18.33 | 19.01 | 635,991 | -0.09(-0.47%) |
Mar 19, 2003 | 19.80 | 20.00 | 18.97 | 19.10 | 592,038 | -0.66(-3.34%) |
Mar 18, 2003 | 19.00 | 19.80 | 18.85 | 19.76 | 1,000,616 | +0.76(+4.00%) |
Mar 17, 2003 | 18.25 | 19.00 | 17.92 | 19.00 | 1,190,755 | +0.73(+4.00%) |
Mar 14, 2003 | 18.22 | 18.50 | 18.05 | 18.27 | 2,961,790 | +0.69(+3.92%) |
Mar 13, 2003 | 17.28 | 17.95 | 17.28 | 17.58 | 815,400 | +0.31(+1.80%) |
Mar 12, 2003 | 17.61 | 18.05 | 16.94 | 17.27 | 959,262 | -0.39(-2.21%) |
Mar 11, 2003 | 18.35 | 18.35 | 17.60 | 17.66 | 777,700 | -0.60(-3.29%) |
Mar 10, 2003 | 18.50 | 18.55 | 18.16 | 18.26 | 435,900 | -0.25(-1.35%) |
Mar 07, 2003 | 18.26 | 18.58 | 18.00 | 18.51 | 326,800 | +0.19(+1.04%) |
Mar 06, 2003 | 17.95 | 18.58 | 17.95 | 18.32 | 264,400 | +0.22(+1.22%) |
Mar 05, 2003 | 18.05 | 18.23 | 17.32 | 18.10 | 1,069,500 | -0.62(-3.31%) |
Mar 04, 2003 | 19.47 | 19.47 | 18.55 | 18.72 | 423,300 | -0.74(-3.80%) |