Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.59 | 25.18 | 24.46 | 25.07 | 325,600 | +0.55(+2.24%) |
May 29, 2003 | 24.33 | 24.90 | 24.27 | 24.52 | 441,900 | +0.14(+0.57%) |
May 28, 2003 | 24.25 | 24.47 | 23.94 | 24.38 | 414,900 | +0.20(+0.83%) |
May 27, 2003 | 23.15 | 24.22 | 23.05 | 24.18 | 475,000 | +0.76(+3.25%) |
May 23, 2003 | 23.66 | 23.82 | 23.35 | 23.42 | 196,000 | -0.23(-0.97%) |
May 22, 2003 | 23.35 | 23.78 | 23.21 | 23.65 | 497,100 | +0.15(+0.64%) |
May 21, 2003 | 22.75 | 23.50 | 22.74 | 23.50 | 540,700 | +0.59(+2.58%) |
May 20, 2003 | 23.16 | 23.27 | 22.72 | 22.91 | 480,500 | -0.26(-1.12%) |
May 19, 2003 | 23.45 | 23.78 | 23.01 | 23.17 | 510,500 | -0.36(-1.53%) |
May 16, 2003 | 23.70 | 24.09 | 23.23 | 23.53 | 562,000 | -0.44(-1.84%) |
May 15, 2003 | 23.40 | 24.20 | 23.40 | 23.97 | 485,300 | +0.66(+2.83%) |
May 14, 2003 | 23.50 | 23.56 | 23.25 | 23.31 | 473,700 | -0.05(-0.21%) |
May 13, 2003 | 23.28 | 23.61 | 23.16 | 23.36 | 487,700 | -0.26(-1.10%) |
May 12, 2003 | 22.85 | 23.80 | 22.82 | 23.62 | 444,600 | +0.62(+2.70%) |
May 09, 2003 | 22.51 | 23.35 | 22.48 | 23.00 | 577,700 | +0.49(+2.18%) |
May 08, 2003 | 22.50 | 22.80 | 22.30 | 22.51 | 561,700 | -0.24(-1.05%) |
May 07, 2003 | 22.97 | 22.97 | 22.45 | 22.75 | 605,000 | -0.24(-1.04%) |
May 06, 2003 | 22.76 | 23.39 | 22.59 | 22.99 | 610,300 | +0.23(+1.01%) |
May 05, 2003 | 22.81 | 23.07 | 22.23 | 22.76 | 509,200 | -0.25(-1.09%) |
May 02, 2003 | 22.21 | 23.07 | 22.10 | 23.01 | 580,200 | +0.70(+3.14%) |
May 01, 2003 | 22.09 | 22.36 | 21.51 | 22.31 | 511,500 | +0.39(+1.78%) |
Apr 30, 2003 | 22.15 | 22.15 | 21.58 | 21.92 | 685,000 | -0.46(-2.06%) |
Apr 29, 2003 | 22.14 | 22.50 | 21.82 | 22.38 | 614,600 | +0.32(+1.45%) |
Apr 28, 2003 | 20.98 | 22.10 | 20.82 | 22.06 | 637,800 | +1.12(+5.35%) |
Apr 25, 2003 | 21.54 | 21.59 | 20.75 | 20.94 | 438,800 | -0.71(-3.28%) |
Apr 24, 2003 | 22.31 | 22.31 | 21.48 | 21.65 | 728,100 | -0.67(-3.00%) |
Apr 23, 2003 | 21.64 | 22.48 | 21.64 | 22.32 | 730,300 | +0.58(+2.67%) |
Apr 22, 2003 | 20.87 | 21.76 | 20.71 | 21.74 | 600,600 | +0.57(+2.69%) |
Apr 21, 2003 | 21.00 | 21.25 | 20.82 | 21.17 | 366,300 | +0.24(+1.15%) |
Apr 17, 2003 | 20.55 | 21.05 | 20.37 | 20.93 | 327,500 | +0.38(+1.85%) |
Apr 16, 2003 | 20.50 | 21.02 | 20.40 | 20.55 | 546,000 | +0.14(+0.69%) |
Apr 15, 2003 | 20.21 | 20.50 | 20.02 | 20.41 | 573,300 | +0.08(+0.39%) |
Apr 14, 2003 | 19.95 | 20.34 | 19.83 | 20.33 | 615,000 | +0.28(+1.40%) |
Apr 11, 2003 | 20.00 | 20.21 | 19.88 | 20.05 | 832,500 | +0.19(+0.96%) |
Apr 10, 2003 | 20.30 | 20.31 | 19.69 | 19.86 | 970,600 | -0.54(-2.65%) |
Apr 09, 2003 | 19.00 | 20.65 | 18.90 | 20.40 | 3,010,900 | +2.03(+11.05%) |
Apr 08, 2003 | 19.00 | 19.00 | 18.25 | 18.37 | 527,700 | -0.64(-3.37%) |
Apr 07, 2003 | 19.45 | 19.62 | 18.99 | 19.01 | 562,400 | -0.06(-0.31%) |
Apr 04, 2003 | 19.12 | 19.21 | 18.82 | 19.07 | 524,600 | -0.21(-1.09%) |
Apr 03, 2003 | 19.00 | 19.41 | 18.97 | 19.28 | 725,700 | +0.28(+1.47%) |
Apr 02, 2003 | 18.80 | 19.20 | 18.80 | 19.00 | 729,200 | +0.65(+3.54%) |
Apr 01, 2003 | 18.50 | 18.57 | 18.21 | 18.35 | 783,800 | +0.01(+0.05%) |
Mar 31, 2003 | 18.87 | 18.87 | 18.33 | 18.34 | 616,900 | -0.68(-3.58%) |
Mar 28, 2003 | 19.00 | 19.15 | 18.87 | 19.02 | 625,300 | +0.02(+0.11%) |
Mar 27, 2003 | 19.05 | 19.28 | 18.88 | 19.00 | 1,135,100 | -0.12(-0.63%) |
Mar 26, 2003 | 19.15 | 19.26 | 18.73 | 19.12 | 493,900 | +0.02(+0.10%) |
Mar 25, 2003 | 18.83 | 19.30 | 18.64 | 19.10 | 509,900 | +0.28(+1.49%) |
Mar 24, 2003 | 19.80 | 19.80 | 18.70 | 18.82 | 372,800 | -1.24(-6.18%) |
Mar 21, 2003 | 19.49 | 20.20 | 19.35 | 20.06 | 537,800 | +0.74(+3.83%) |
Mar 20, 2003 | 19.02 | 19.45 | 18.80 | 19.32 | 413,100 | -0.02(-0.10%) |
Mar 19, 2003 | 19.27 | 19.49 | 19.01 | 19.34 | 356,800 | +0.17(+0.89%) |
Mar 18, 2003 | 19.35 | 19.35 | 18.95 | 19.17 | 448,700 | -0.13(-0.67%) |
Mar 17, 2003 | 18.10 | 19.30 | 18.00 | 19.30 | 949,800 | +1.19(+6.57%) |
Mar 14, 2003 | 18.32 | 18.53 | 17.98 | 18.11 | 1,189,100 | -0.20(-1.09%) |
Mar 13, 2003 | 18.05 | 18.35 | 18.05 | 18.31 | 1,111,400 | +0.39(+2.18%) |
Mar 12, 2003 | 18.10 | 18.10 | 17.67 | 17.92 | 919,600 | -0.27(-1.48%) |
Mar 11, 2003 | 18.30 | 18.40 | 18.10 | 18.19 | 437,200 | -0.21(-1.14%) |
Mar 10, 2003 | 18.34 | 18.51 | 18.03 | 18.40 | 521,800 | -0.20(-1.08%) |
Mar 07, 2003 | 18.45 | 18.65 | 18.18 | 18.60 | 396,600 | +0.05(+0.27%) |
Mar 06, 2003 | 18.55 | 18.63 | 18.35 | 18.55 | 563,200 | -0.25(-1.33%) |
Mar 05, 2003 | 18.91 | 18.91 | 18.52 | 18.80 | 622,900 | -0.18(-0.95%) |
Mar 04, 2003 | 19.44 | 19.45 | 18.81 | 18.98 | 680,900 | -0.52(-2.67%) |