Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.77 | 24.20 | 23.69 | 24.12 | 1,734,955 | +0.73(+3.13%) |
May 29, 2003 | 23.71 | 23.99 | 23.28 | 23.39 | 1,181,172 | -0.29(-1.22%) |
May 28, 2003 | 23.91 | 23.97 | 23.66 | 23.68 | 945,186 | -0.23(-0.96%) |
May 27, 2003 | 23.40 | 23.98 | 23.28 | 23.91 | 1,206,039 | +0.44(+1.88%) |
May 23, 2003 | 23.32 | 23.50 | 22.82 | 23.47 | 1,147,229 | +0.15(+0.64%) |
May 22, 2003 | 22.87 | 23.40 | 22.87 | 23.32 | 878,792 | +0.29(+1.28%) |
May 21, 2003 | 22.84 | 23.12 | 22.75 | 23.03 | 1,052,611 | +0.17(+0.76%) |
May 20, 2003 | 22.78 | 23.13 | 22.60 | 22.85 | 876,056 | +0.08(+0.34%) |
May 19, 2003 | 23.19 | 23.19 | 22.71 | 22.78 | 793,747 | -0.41(-1.79%) |
May 16, 2003 | 23.40 | 23.52 | 23.13 | 23.19 | 659,218 | -0.21(-0.89%) |
May 15, 2003 | 23.30 | 23.48 | 23.18 | 23.40 | 898,561 | +0.06(+0.28%) |
May 14, 2003 | 23.46 | 23.51 | 23.12 | 23.34 | 746,252 | -0.15(-0.65%) |
May 13, 2003 | 23.66 | 23.69 | 23.43 | 23.49 | 826,198 | -0.17(-0.71%) |
May 12, 2003 | 23.30 | 23.74 | 23.12 | 23.66 | 836,891 | +0.36(+1.55%) |
May 09, 2003 | 23.02 | 23.46 | 22.94 | 23.30 | 649,271 | +0.45(+1.95%) |
May 08, 2003 | 22.98 | 23.32 | 22.78 | 22.85 | 855,168 | -0.31(-1.32%) |
May 07, 2003 | 23.46 | 23.47 | 23.05 | 23.16 | 867,104 | -0.40(-1.71%) |
May 06, 2003 | 23.59 | 23.64 | 23.34 | 23.56 | 1,027,868 | -0.03(-0.12%) |
May 05, 2003 | 23.80 | 23.80 | 23.30 | 23.59 | 1,070,017 | -0.14(-0.59%) |
May 02, 2003 | 23.20 | 23.79 | 23.20 | 23.73 | 938,099 | +0.56(+2.43%) |
May 01, 2003 | 23.36 | 23.36 | 22.77 | 23.16 | 920,319 | -0.19(-0.83%) |
Apr 30, 2003 | 23.20 | 23.62 | 23.17 | 23.36 | 1,648,046 | +0.11(+0.48%) |
Apr 29, 2003 | 23.40 | 23.57 | 23.16 | 23.24 | 1,705,239 | -0.15(-0.65%) |
Apr 28, 2003 | 22.88 | 23.49 | 22.80 | 23.40 | 820,355 | +0.74(+3.28%) |
Apr 25, 2003 | 23.15 | 23.15 | 22.62 | 22.65 | 1,038,934 | -0.49(-2.14%) |
Apr 24, 2003 | 23.46 | 23.46 | 22.90 | 23.15 | 1,596,820 | -0.32(-1.35%) |
Apr 23, 2003 | 23.49 | 23.51 | 22.94 | 23.46 | 1,093,641 | -0.03(-0.12%) |
Apr 22, 2003 | 23.32 | 23.51 | 23.00 | 23.49 | 1,137,904 | +0.17(+0.74%) |
Apr 21, 2003 | 23.26 | 23.62 | 23.10 | 23.32 | 1,115,648 | +0.13(+0.55%) |
Apr 17, 2003 | 22.64 | 23.32 | 22.63 | 23.19 | 1,742,913 | +0.55(+2.43%) |
Apr 16, 2003 | 23.20 | 23.23 | 22.62 | 22.64 | 1,213,374 | -0.51(-2.19%) |
Apr 15, 2003 | 23.04 | 23.17 | 22.74 | 23.15 | 1,719,413 | +0.10(+0.45%) |
Apr 14, 2003 | 22.69 | 23.12 | 22.31 | 23.04 | 1,778,472 | +0.35(+1.56%) |
Apr 11, 2003 | 22.92 | 23.18 | 22.52 | 22.69 | 960,479 | -0.15(-0.67%) |
Apr 10, 2003 | 22.92 | 22.97 | 22.75 | 22.84 | 980,870 | +0.18(+0.80%) |
Apr 09, 2003 | 23.04 | 23.21 | 22.60 | 22.66 | 1,268,454 | -0.38(-1.66%) |
Apr 08, 2003 | 23.36 | 23.40 | 22.82 | 23.04 | 1,875,080 | -0.57(-2.42%) |
Apr 07, 2003 | 23.93 | 24.18 | 23.51 | 23.61 | 1,574,440 | +0.08(+0.36%) |
Apr 04, 2003 | 23.73 | 23.85 | 23.39 | 23.53 | 1,160,657 | +0.04(+0.19%) |
Apr 03, 2003 | 23.95 | 23.95 | 23.44 | 23.49 | 1,331,616 | -0.34(-1.43%) |
Apr 02, 2003 | 23.49 | 23.93 | 23.46 | 23.83 | 1,084,564 | +0.70(+3.01%) |
Apr 01, 2003 | 22.76 | 23.34 | 22.48 | 23.13 | 1,098,241 | +0.47(+2.08%) |
Mar 31, 2003 | 21.95 | 23.00 | 21.95 | 22.66 | 874,316 | -0.21(-0.90%) |
Mar 28, 2003 | 22.86 | 22.91 | 22.68 | 22.87 | 1,384,955 | +0.01(+0.03%) |
Mar 27, 2003 | 22.76 | 23.01 | 22.65 | 22.86 | 1,332,362 | -0.11(-0.49%) |
Mar 26, 2003 | 23.10 | 23.25 | 22.80 | 22.97 | 969,058 | -0.12(-0.54%) |
Mar 25, 2003 | 23.26 | 23.32 | 22.82 | 23.10 | 1,151,332 | +0.16(+0.70%) |
Mar 24, 2003 | 23.74 | 23.74 | 22.80 | 22.93 | 1,098,365 | -0.81(-3.40%) |
Mar 21, 2003 | 23.28 | 23.75 | 23.16 | 23.74 | 1,414,422 | +0.65(+2.80%) |
Mar 20, 2003 | 22.96 | 23.11 | 22.64 | 23.10 | 1,577,797 | +0.14(+0.60%) |
Mar 19, 2003 | 22.76 | 23.00 | 22.61 | 22.96 | 1,266,092 | +0.20(+0.87%) |
Mar 18, 2003 | 22.83 | 23.07 | 22.32 | 22.76 | 1,437,175 | +0.00(+0.02%) |
Mar 17, 2003 | 22.00 | 22.91 | 21.74 | 22.76 | 2,260,639 | +0.70(+3.17%) |
Mar 14, 2003 | 22.00 | 22.20 | 21.82 | 22.06 | 1,217,353 | +0.20(+0.92%) |
Mar 13, 2003 | 20.99 | 21.86 | 20.97 | 21.86 | 1,570,213 | +1.33(+6.49%) |
Mar 12, 2003 | 20.38 | 20.53 | 20.12 | 20.53 | 1,027,495 | +0.15(+0.75%) |
Mar 11, 2003 | 20.60 | 20.68 | 20.34 | 20.37 | 892,841 | -0.22(-1.07%) |
Mar 10, 2003 | 21.03 | 21.19 | 20.55 | 20.59 | 668,419 | -0.50(-2.36%) |
Mar 07, 2003 | 20.79 | 21.14 | 20.59 | 21.09 | 967,069 | +0.30(+1.43%) |
Mar 06, 2003 | 20.69 | 20.90 | 20.61 | 20.79 | 1,564,991 | -0.14(-0.67%) |
Mar 05, 2003 | 20.83 | 20.94 | 20.57 | 20.94 | 1,107,815 | +0.10(+0.50%) |
Mar 04, 2003 | 21.03 | 21.04 | 20.71 | 20.83 | 1,464,032 | -0.16(-0.77%) |