Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.90 | 21.55 | 20.50 | 21.51 | 170,100 | +0.59(+2.82%) |
May 29, 2003 | 20.36 | 20.92 | 20.36 | 20.92 | 170,900 | +0.56(+2.75%) |
May 28, 2003 | 20.25 | 20.40 | 19.96 | 20.36 | 329,300 | +0.17(+0.84%) |
May 27, 2003 | 19.70 | 20.19 | 19.70 | 20.19 | 211,900 | +0.43(+2.18%) |
May 23, 2003 | 20.00 | 20.10 | 19.70 | 19.76 | 67,300 | -0.24(-1.20%) |
May 22, 2003 | 19.85 | 20.15 | 19.85 | 20.00 | 209,300 | +0.05(+0.25%) |
May 21, 2003 | 19.88 | 20.01 | 19.78 | 19.95 | 100,100 | +0.08(+0.40%) |
May 20, 2003 | 19.68 | 20.01 | 19.51 | 19.87 | 448,400 | +0.09(+0.46%) |
May 19, 2003 | 19.85 | 19.86 | 19.78 | 19.78 | 55,900 | -0.15(-0.75%) |
May 16, 2003 | 19.94 | 20.24 | 19.93 | 19.93 | 81,100 | -0.07(-0.35%) |
May 15, 2003 | 20.20 | 20.23 | 19.99 | 20.00 | 82,000 | -0.10(-0.50%) |
May 14, 2003 | 20.07 | 20.33 | 20.05 | 20.10 | 283,100 | +0.03(+0.15%) |
May 13, 2003 | 19.90 | 20.22 | 19.90 | 20.07 | 119,300 | -0.04(-0.20%) |
May 12, 2003 | 20.02 | 20.25 | 19.90 | 20.11 | 121,900 | +0.09(+0.45%) |
May 09, 2003 | 19.84 | 20.12 | 19.84 | 20.02 | 154,300 | +0.19(+0.96%) |
May 08, 2003 | 19.70 | 19.92 | 19.50 | 19.83 | 203,300 | +0.07(+0.35%) |
May 07, 2003 | 19.35 | 19.83 | 19.24 | 19.76 | 231,600 | +0.46(+2.38%) |
May 06, 2003 | 18.86 | 19.55 | 18.86 | 19.30 | 156,200 | +0.30(+1.58%) |
May 05, 2003 | 18.85 | 19.08 | 18.85 | 19.00 | 138,900 | +0.11(+0.58%) |
May 02, 2003 | 18.50 | 18.93 | 18.50 | 18.89 | 171,300 | +0.27(+1.45%) |
May 01, 2003 | 18.30 | 18.67 | 18.30 | 18.62 | 952,600 | +0.27(+1.47%) |
Apr 30, 2003 | 18.62 | 18.62 | 18.00 | 18.35 | 326,800 | -0.15(-0.81%) |
Apr 29, 2003 | 18.35 | 18.51 | 18.34 | 18.50 | 182,900 | +0.15(+0.82%) |
Apr 28, 2003 | 17.80 | 18.37 | 17.80 | 18.35 | 117,200 | +0.40(+2.23%) |
Apr 25, 2003 | 18.13 | 18.18 | 17.85 | 17.95 | 43,800 | -0.21(-1.16%) |
Apr 24, 2003 | 18.21 | 18.21 | 18.01 | 18.16 | 106,000 | -0.10(-0.55%) |
Apr 23, 2003 | 18.61 | 18.61 | 18.15 | 18.26 | 86,500 | -0.35(-1.88%) |
Apr 22, 2003 | 18.68 | 18.80 | 18.50 | 18.61 | 60,400 | -0.07(-0.37%) |
Apr 21, 2003 | 18.50 | 18.69 | 18.40 | 18.68 | 109,400 | +0.18(+0.97%) |
Apr 17, 2003 | 18.24 | 18.70 | 18.24 | 18.50 | 488,500 | +0.26(+1.43%) |
Apr 16, 2003 | 17.08 | 18.25 | 16.87 | 18.24 | 1,092,300 | +1.81(+11.02%) |
Apr 15, 2003 | 16.52 | 16.58 | 16.41 | 16.43 | 82,500 | -0.07(-0.42%) |
Apr 14, 2003 | 16.40 | 16.60 | 16.38 | 16.50 | 129,500 | +0.17(+1.04%) |
Apr 11, 2003 | 16.25 | 16.51 | 16.04 | 16.33 | 172,700 | -0.28(-1.69%) |
Apr 10, 2003 | 16.73 | 16.83 | 16.57 | 16.61 | 61,600 | -0.11(-0.66%) |
Apr 09, 2003 | 17.00 | 17.00 | 16.65 | 16.72 | 150,300 | -0.26(-1.53%) |
Apr 08, 2003 | 16.75 | 17.04 | 16.72 | 16.98 | 117,100 | +0.29(+1.74%) |
Apr 07, 2003 | 16.71 | 16.95 | 16.48 | 16.69 | 162,200 | -0.01(-0.06%) |
Apr 04, 2003 | 16.80 | 16.80 | 16.53 | 16.70 | 239,800 | -0.01(-0.06%) |
Apr 03, 2003 | 17.30 | 17.30 | 16.58 | 16.71 | 363,000 | -0.49(-2.85%) |
Apr 02, 2003 | 17.61 | 17.61 | 17.15 | 17.20 | 117,700 | -0.10(-0.58%) |
Apr 01, 2003 | 17.95 | 17.95 | 17.23 | 17.30 | 97,800 | -0.25(-1.42%) |
Mar 31, 2003 | 17.69 | 17.69 | 17.45 | 17.55 | 73,700 | -0.14(-0.79%) |
Mar 28, 2003 | 17.85 | 17.85 | 17.58 | 17.69 | 34,300 | -0.09(-0.51%) |
Mar 27, 2003 | 18.01 | 18.05 | 17.72 | 17.78 | 145,300 | -0.22(-1.22%) |
Mar 26, 2003 | 17.96 | 18.15 | 17.91 | 18.00 | 130,600 | +0.14(+0.78%) |
Mar 25, 2003 | 17.60 | 17.98 | 17.51 | 17.86 | 176,700 | +0.36(+2.06%) |
Mar 24, 2003 | 17.95 | 18.44 | 17.50 | 17.50 | 101,500 | -0.45(-2.51%) |
Mar 21, 2003 | 17.75 | 17.95 | 17.25 | 17.95 | 183,000 | +0.35(+1.99%) |
Mar 20, 2003 | 17.90 | 18.10 | 17.41 | 17.60 | 146,100 | -0.35(-1.95%) |
Mar 19, 2003 | 17.95 | 17.95 | 17.56 | 17.95 | 101,500 | +0.00(+0.00%) |
Mar 18, 2003 | 18.05 | 18.07 | 17.77 | 17.95 | 70,600 | +0.00(+0.00%) |
Mar 17, 2003 | 17.35 | 18.00 | 17.35 | 17.95 | 108,300 | +0.55(+3.16%) |
Mar 14, 2003 | 18.00 | 18.01 | 17.33 | 17.40 | 149,900 | -0.75(-4.13%) |
Mar 13, 2003 | 16.75 | 18.15 | 16.75 | 18.15 | 493,300 | +1.48(+8.88%) |
Mar 12, 2003 | 16.35 | 16.68 | 16.25 | 16.67 | 260,500 | +0.31(+1.89%) |
Mar 11, 2003 | 15.70 | 16.36 | 15.64 | 16.36 | 111,200 | +0.57(+3.61%) |
Mar 10, 2003 | 15.90 | 16.03 | 15.68 | 15.79 | 134,700 | -0.21(-1.31%) |
Mar 07, 2003 | 16.00 | 16.10 | 15.94 | 16.00 | 110,500 | +0.00(+0.00%) |
Mar 06, 2003 | 15.48 | 16.08 | 15.46 | 16.00 | 352,700 | +0.47(+3.03%) |
Mar 05, 2003 | 16.22 | 16.30 | 15.21 | 15.53 | 266,100 | -0.69(-4.25%) |
Mar 04, 2003 | 16.50 | 16.50 | 16.17 | 16.22 | 321,600 | -0.38(-2.29%) |