Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.67 | 23.00 | 22.50 | 22.94 | 174,200 | +0.29(+1.28%) |
May 29, 2003 | 22.75 | 23.11 | 22.50 | 22.65 | 102,500 | -0.09(-0.40%) |
May 28, 2003 | 22.35 | 22.80 | 22.35 | 22.74 | 84,300 | +0.37(+1.65%) |
May 27, 2003 | 21.90 | 22.60 | 21.75 | 22.37 | 170,200 | +0.39(+1.77%) |
May 23, 2003 | 22.15 | 22.25 | 21.85 | 21.98 | 93,300 | -0.17(-0.77%) |
May 22, 2003 | 21.45 | 22.58 | 21.42 | 22.15 | 221,900 | +0.75(+3.50%) |
May 21, 2003 | 21.13 | 21.45 | 21.05 | 21.40 | 246,100 | +0.29(+1.37%) |
May 20, 2003 | 21.81 | 21.85 | 20.87 | 21.11 | 316,000 | -0.68(-3.12%) |
May 19, 2003 | 22.11 | 22.29 | 21.65 | 21.79 | 114,300 | -0.51(-2.29%) |
May 16, 2003 | 22.25 | 22.49 | 22.16 | 22.30 | 85,800 | -0.12(-0.54%) |
May 15, 2003 | 22.55 | 22.57 | 22.07 | 22.42 | 167,900 | -0.12(-0.53%) |
May 14, 2003 | 23.20 | 23.35 | 22.10 | 22.54 | 199,600 | -0.46(-2.00%) |
May 13, 2003 | 23.18 | 23.33 | 22.94 | 23.00 | 109,000 | -0.29(-1.25%) |
May 12, 2003 | 23.24 | 23.50 | 23.10 | 23.29 | 145,100 | +0.29(+1.26%) |
May 09, 2003 | 23.50 | 23.57 | 22.90 | 23.00 | 218,500 | -0.40(-1.71%) |
May 08, 2003 | 23.10 | 23.75 | 23.02 | 23.40 | 94,700 | +0.15(+0.65%) |
May 07, 2003 | 23.05 | 23.48 | 23.02 | 23.25 | 183,300 | +0.06(+0.26%) |
May 06, 2003 | 23.05 | 23.79 | 23.01 | 23.19 | 146,500 | +0.19(+0.83%) |
May 05, 2003 | 23.08 | 23.19 | 22.69 | 23.00 | 174,000 | -0.01(-0.04%) |
May 02, 2003 | 22.61 | 23.45 | 22.61 | 23.01 | 160,200 | +0.39(+1.72%) |
May 01, 2003 | 23.33 | 23.33 | 22.50 | 22.62 | 119,900 | -0.80(-3.42%) |
Apr 30, 2003 | 23.42 | 23.48 | 22.94 | 23.42 | 226,300 | -0.03(-0.13%) |
Apr 29, 2003 | 22.90 | 23.52 | 22.75 | 23.45 | 142,400 | +0.59(+2.58%) |
Apr 28, 2003 | 22.28 | 22.97 | 22.28 | 22.86 | 179,600 | +0.59(+2.65%) |
Apr 25, 2003 | 22.46 | 22.91 | 22.10 | 22.27 | 182,100 | -0.16(-0.71%) |
Apr 24, 2003 | 22.08 | 22.57 | 22.08 | 22.43 | 360,200 | +0.37(+1.68%) |
Apr 23, 2003 | 21.50 | 22.33 | 21.50 | 22.06 | 230,400 | +0.41(+1.89%) |
Apr 22, 2003 | 21.51 | 21.75 | 21.25 | 21.65 | 84,300 | +0.14(+0.65%) |
Apr 21, 2003 | 21.51 | 21.63 | 21.28 | 21.51 | 123,400 | +0.01(+0.05%) |
Apr 17, 2003 | 20.77 | 21.70 | 20.73 | 21.50 | 189,200 | +0.73(+3.51%) |
Apr 16, 2003 | 20.40 | 20.79 | 20.40 | 20.77 | 140,400 | +0.35(+1.71%) |
Apr 15, 2003 | 20.01 | 20.64 | 20.01 | 20.42 | 110,700 | +0.33(+1.64%) |
Apr 14, 2003 | 20.00 | 20.20 | 19.95 | 20.09 | 108,100 | +0.08(+0.40%) |
Apr 11, 2003 | 20.04 | 20.36 | 19.85 | 20.01 | 107,500 | +0.11(+0.55%) |
Apr 10, 2003 | 19.60 | 20.67 | 19.50 | 19.90 | 273,500 | +0.31(+1.58%) |
Apr 09, 2003 | 19.85 | 19.90 | 19.32 | 19.59 | 108,400 | -0.26(-1.31%) |
Apr 08, 2003 | 20.25 | 20.35 | 19.85 | 19.85 | 121,400 | -0.38(-1.88%) |
Apr 07, 2003 | 20.47 | 21.00 | 20.17 | 20.23 | 206,100 | +0.19(+0.95%) |
Apr 04, 2003 | 20.07 | 20.28 | 19.95 | 20.04 | 93,000 | -0.02(-0.10%) |
Apr 03, 2003 | 19.49 | 20.06 | 19.45 | 20.06 | 219,100 | +0.67(+3.46%) |
Apr 02, 2003 | 19.25 | 19.95 | 19.20 | 19.39 | 260,200 | +0.28(+1.47%) |
Apr 01, 2003 | 19.62 | 19.70 | 18.82 | 19.11 | 171,000 | -0.57(-2.90%) |
Mar 31, 2003 | 19.05 | 19.95 | 18.75 | 19.68 | 130,813 | +0.60(+3.14%) |
Mar 28, 2003 | 19.40 | 19.48 | 18.75 | 19.08 | 169,200 | -0.33(-1.70%) |
Mar 27, 2003 | 19.70 | 19.73 | 19.10 | 19.41 | 161,309 | -0.24(-1.22%) |
Mar 26, 2003 | 19.41 | 19.91 | 19.31 | 19.65 | 111,900 | +0.08(+0.41%) |
Mar 25, 2003 | 19.11 | 19.65 | 18.97 | 19.57 | 116,025 | +0.52(+2.73%) |
Mar 24, 2003 | 19.31 | 19.39 | 18.80 | 19.05 | 149,966 | -0.26(-1.35%) |
Mar 21, 2003 | 18.80 | 19.50 | 18.70 | 19.31 | 9,780,000 | +0.69(+3.71%) |
Mar 20, 2003 | 18.46 | 18.65 | 18.15 | 18.62 | 112,245 | +0.16(+0.87%) |
Mar 19, 2003 | 18.80 | 18.84 | 18.36 | 18.46 | 105,993 | -0.35(-1.86%) |
Mar 18, 2003 | 18.75 | 18.81 | 18.18 | 18.81 | 187,079 | +0.07(+0.37%) |
Mar 17, 2003 | 17.71 | 18.75 | 17.71 | 18.74 | 163,600 | +1.04(+5.88%) |
Mar 14, 2003 | 17.64 | 18.10 | 17.62 | 17.70 | 215,269 | +0.05(+0.28%) |
Mar 13, 2003 | 16.90 | 17.66 | 16.80 | 17.65 | 145,600 | +0.84(+5.00%) |
Mar 12, 2003 | 16.90 | 16.90 | 16.65 | 16.81 | 65,330 | +0.14(+0.84%) |
Mar 11, 2003 | 16.60 | 17.15 | 16.59 | 16.67 | 108,200 | +0.06(+0.36%) |
Mar 10, 2003 | 16.79 | 16.99 | 16.51 | 16.61 | 158,600 | -0.12(-0.72%) |
Mar 07, 2003 | 16.80 | 16.93 | 16.04 | 16.73 | 167,700 | -0.18(-1.06%) |
Mar 06, 2003 | 16.66 | 17.10 | 16.64 | 16.91 | 117,600 | +0.24(+1.44%) |
Mar 05, 2003 | 17.10 | 17.20 | 16.61 | 16.67 | 208,300 | -0.34(-2.00%) |
Mar 04, 2003 | 17.00 | 17.27 | 16.75 | 17.01 | 273,100 | +0.06(+0.35%) |