Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.40 | 25.29 | 24.38 | 25.00 | 363,700 | +0.83(+3.43%) |
May 29, 2003 | 24.00 | 24.42 | 24.00 | 24.17 | 219,300 | +0.17(+0.71%) |
May 28, 2003 | 23.75 | 24.36 | 23.74 | 24.00 | 211,700 | +0.31(+1.31%) |
May 27, 2003 | 23.40 | 23.77 | 23.32 | 23.69 | 579,400 | +0.30(+1.28%) |
May 23, 2003 | 23.70 | 23.70 | 23.34 | 23.39 | 377,800 | -0.22(-0.93%) |
May 22, 2003 | 23.43 | 23.77 | 23.43 | 23.61 | 404,600 | +0.20(+0.85%) |
May 21, 2003 | 23.14 | 23.51 | 23.11 | 23.41 | 306,100 | +0.28(+1.21%) |
May 20, 2003 | 23.15 | 23.33 | 23.05 | 23.13 | 308,800 | -0.18(-0.77%) |
May 19, 2003 | 23.40 | 23.47 | 23.20 | 23.31 | 282,800 | -0.24(-1.02%) |
May 16, 2003 | 23.90 | 23.90 | 23.08 | 23.55 | 577,200 | -0.82(-3.36%) |
May 15, 2003 | 24.48 | 24.59 | 24.27 | 24.37 | 371,500 | -0.23(-0.93%) |
May 14, 2003 | 25.00 | 25.10 | 24.52 | 24.60 | 222,500 | -0.35(-1.40%) |
May 13, 2003 | 25.05 | 25.05 | 24.82 | 24.95 | 291,800 | -0.10(-0.40%) |
May 12, 2003 | 24.93 | 25.39 | 24.70 | 25.05 | 302,200 | +0.12(+0.48%) |
May 09, 2003 | 24.88 | 25.00 | 24.71 | 24.93 | 236,800 | +0.05(+0.20%) |
May 08, 2003 | 25.20 | 25.20 | 24.88 | 24.88 | 137,200 | -0.54(-2.12%) |
May 07, 2003 | 25.20 | 25.47 | 24.97 | 25.42 | 240,700 | +0.22(+0.87%) |
May 06, 2003 | 25.20 | 25.30 | 24.91 | 25.20 | 341,700 | -0.07(-0.28%) |
May 05, 2003 | 25.70 | 25.70 | 25.13 | 25.27 | 347,400 | -0.38(-1.48%) |
May 02, 2003 | 25.75 | 25.95 | 24.80 | 25.65 | 558,400 | +0.95(+3.85%) |
May 01, 2003 | 24.98 | 24.98 | 24.54 | 24.70 | 222,100 | -0.22(-0.88%) |
Apr 30, 2003 | 24.90 | 25.00 | 24.77 | 24.92 | 251,500 | -0.06(-0.24%) |
Apr 29, 2003 | 24.87 | 25.20 | 24.54 | 24.98 | 197,000 | +0.18(+0.73%) |
Apr 28, 2003 | 24.25 | 24.90 | 24.25 | 24.80 | 193,300 | +0.75(+3.12%) |
Apr 25, 2003 | 24.33 | 24.39 | 23.87 | 24.05 | 205,300 | -0.43(-1.76%) |
Apr 24, 2003 | 24.70 | 24.93 | 24.44 | 24.48 | 249,700 | -0.47(-1.88%) |
Apr 23, 2003 | 24.50 | 25.02 | 24.25 | 24.95 | 305,800 | +0.46(+1.88%) |
Apr 22, 2003 | 23.73 | 24.70 | 23.72 | 24.49 | 211,000 | +0.86(+3.64%) |
Apr 21, 2003 | 23.52 | 23.72 | 23.50 | 23.63 | 98,600 | +0.01(+0.04%) |
Apr 17, 2003 | 23.40 | 23.72 | 23.40 | 23.62 | 105,100 | +0.02(+0.08%) |
Apr 16, 2003 | 23.40 | 23.84 | 23.40 | 23.60 | 297,300 | +0.29(+1.24%) |
Apr 15, 2003 | 23.31 | 23.50 | 23.00 | 23.31 | 292,100 | -0.10(-0.43%) |
Apr 14, 2003 | 22.34 | 23.55 | 22.31 | 23.41 | 416,800 | +1.32(+5.98%) |
Apr 11, 2003 | 21.86 | 22.27 | 21.86 | 22.09 | 264,300 | +0.26(+1.19%) |
Apr 10, 2003 | 22.10 | 22.17 | 21.72 | 21.83 | 134,800 | -0.42(-1.89%) |
Apr 09, 2003 | 22.34 | 22.50 | 22.10 | 22.25 | 122,900 | +0.16(+0.72%) |
Apr 08, 2003 | 22.45 | 22.45 | 22.01 | 22.09 | 258,700 | -0.17(-0.76%) |
Apr 07, 2003 | 22.80 | 23.13 | 22.22 | 22.26 | 157,700 | +0.18(+0.82%) |
Apr 04, 2003 | 22.15 | 22.21 | 21.84 | 22.08 | 157,400 | +0.06(+0.27%) |
Apr 03, 2003 | 22.35 | 22.35 | 21.80 | 22.02 | 176,400 | -0.08(-0.36%) |
Apr 02, 2003 | 22.00 | 22.30 | 21.85 | 22.10 | 475,700 | +0.86(+4.05%) |
Apr 01, 2003 | 21.04 | 21.54 | 20.78 | 21.24 | 553,000 | +0.20(+0.95%) |
Mar 31, 2003 | 20.80 | 21.19 | 20.40 | 21.04 | 325,500 | +0.24(+1.15%) |
Mar 28, 2003 | 20.45 | 20.82 | 20.35 | 20.80 | 263,100 | +0.44(+2.16%) |
Mar 27, 2003 | 20.50 | 20.53 | 20.10 | 20.36 | 169,100 | -0.22(-1.07%) |
Mar 26, 2003 | 20.25 | 20.67 | 20.16 | 20.58 | 220,100 | +0.17(+0.83%) |
Mar 25, 2003 | 20.29 | 20.59 | 20.10 | 20.41 | 256,900 | +0.12(+0.59%) |
Mar 24, 2003 | 21.00 | 21.06 | 20.10 | 20.29 | 158,100 | -1.11(-5.19%) |
Mar 21, 2003 | 20.25 | 21.48 | 20.25 | 21.40 | 324,500 | +1.15(+5.68%) |
Mar 20, 2003 | 20.58 | 20.58 | 20.01 | 20.25 | 310,000 | -0.33(-1.60%) |
Mar 19, 2003 | 20.35 | 20.62 | 20.30 | 20.58 | 198,300 | +0.32(+1.58%) |
Mar 18, 2003 | 20.80 | 20.98 | 20.26 | 20.26 | 526,800 | -0.49(-2.36%) |
Mar 17, 2003 | 19.70 | 20.75 | 19.50 | 20.75 | 321,200 | +0.55(+2.72%) |
Mar 14, 2003 | 20.75 | 20.84 | 20.08 | 20.20 | 403,400 | -0.44(-2.13%) |
Mar 13, 2003 | 19.80 | 20.64 | 19.80 | 20.64 | 453,900 | +1.14(+5.85%) |
Mar 12, 2003 | 19.50 | 19.69 | 19.30 | 19.50 | 449,800 | -0.18(-0.91%) |
Mar 11, 2003 | 20.65 | 20.69 | 19.55 | 19.68 | 395,500 | -0.72(-3.53%) |
Mar 10, 2003 | 20.86 | 20.86 | 20.25 | 20.40 | 259,300 | -0.55(-2.63%) |
Mar 07, 2003 | 21.30 | 21.47 | 20.75 | 20.95 | 606,200 | -0.55(-2.56%) |
Mar 06, 2003 | 21.57 | 21.63 | 21.11 | 21.50 | 241,400 | -0.13(-0.60%) |
Mar 05, 2003 | 21.80 | 21.83 | 21.20 | 21.63 | 363,300 | -0.13(-0.60%) |
Mar 04, 2003 | 23.44 | 23.44 | 21.49 | 21.76 | 627,000 | -1.94(-8.19%) |