Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.82 | 23.00 | 22.76 | 22.99 | 52,007 | +0.11(+0.48%) |
May 29, 2003 | 23.07 | 23.18 | 22.84 | 22.88 | 99,649 | -0.41(-1.77%) |
May 28, 2003 | 23.12 | 23.32 | 23.08 | 23.29 | 100,740 | +0.30(+1.29%) |
May 27, 2003 | 22.79 | 23.04 | 22.75 | 22.99 | 108,378 | -0.18(-0.76%) |
May 23, 2003 | 23.12 | 23.20 | 23.04 | 23.17 | 119,288 | +0.04(+0.19%) |
May 22, 2003 | 23.10 | 23.15 | 22.88 | 23.12 | 186,570 | +1.00(+4.50%) |
May 21, 2003 | 22.11 | 22.16 | 22.05 | 22.13 | 49,279 | +0.25(+1.16%) |
May 20, 2003 | 21.60 | 21.94 | 21.60 | 21.88 | 32,731 | +0.46(+2.16%) |
May 19, 2003 | 21.47 | 21.66 | 21.40 | 21.41 | 33,095 | +0.06(+0.28%) |
May 16, 2003 | 21.31 | 21.45 | 21.24 | 21.35 | 47,279 | +0.21(+1.01%) |
May 15, 2003 | 21.12 | 21.16 | 21.01 | 21.14 | 43,824 | +0.10(+0.47%) |
May 14, 2003 | 21.14 | 21.20 | 20.98 | 21.04 | 31,458 | +0.03(+0.16%) |
May 13, 2003 | 21.17 | 21.20 | 20.95 | 21.01 | 89,830 | +0.05(+0.26%) |
May 12, 2003 | 20.68 | 21.45 | 20.68 | 20.95 | 90,921 | +0.53(+2.59%) |
May 09, 2003 | 20.29 | 20.46 | 20.22 | 20.42 | 74,555 | -0.05(-0.24%) |
May 08, 2003 | 20.57 | 20.57 | 20.42 | 20.47 | 52,734 | -0.04(-0.19%) |
May 07, 2003 | 20.62 | 20.65 | 20.46 | 20.51 | 120,016 | -0.26(-1.24%) |
May 06, 2003 | 20.90 | 20.90 | 20.68 | 20.77 | 107,469 | -0.55(-2.58%) |
May 05, 2003 | 21.06 | 21.47 | 20.98 | 21.32 | 116,379 | +0.51(+2.43%) |
May 02, 2003 | 20.65 | 20.84 | 20.51 | 20.81 | 56,734 | +0.19(+0.93%) |
May 01, 2003 | 20.98 | 21.01 | 20.62 | 20.62 | 58,917 | -0.22(-1.06%) |
Apr 30, 2003 | 20.78 | 21.06 | 20.78 | 20.84 | 90,012 | +0.20(+0.96%) |
Apr 29, 2003 | 20.37 | 20.73 | 20.35 | 20.64 | 95,285 | +0.64(+3.22%) |
Apr 28, 2003 | 19.77 | 20.00 | 19.70 | 20.00 | 118,561 | +0.56(+2.86%) |
Apr 25, 2003 | 19.30 | 19.60 | 19.30 | 19.45 | 121,471 | +0.31(+1.64%) |
Apr 24, 2003 | 18.70 | 19.36 | 18.64 | 19.13 | 238,396 | +0.02(+0.12%) |
Apr 23, 2003 | 19.47 | 19.47 | 18.89 | 19.11 | 383,688 | -1.20(-5.90%) |
Apr 22, 2003 | 20.35 | 20.46 | 20.24 | 20.31 | 219,666 | -0.92(-4.33%) |
Apr 21, 2003 | 21.34 | 21.34 | 21.17 | 21.23 | 126,017 | -0.02(-0.08%) |
Apr 17, 2003 | 21.14 | 21.28 | 21.13 | 21.24 | 78,010 | +0.13(+0.60%) |
Apr 16, 2003 | 21.83 | 21.83 | 21.12 | 21.12 | 146,019 | -0.77(-3.52%) |
Apr 15, 2003 | 21.70 | 21.94 | 21.70 | 21.89 | 117,106 | +0.31(+1.45%) |
Apr 14, 2003 | 21.64 | 21.67 | 21.37 | 21.57 | 245,487 | +0.20(+0.95%) |
Apr 11, 2003 | 21.31 | 21.50 | 21.25 | 21.37 | 32,368 | +0.21(+1.01%) |
Apr 10, 2003 | 20.90 | 21.17 | 20.87 | 21.16 | 50,552 | +0.65(+3.19%) |
Apr 09, 2003 | 20.62 | 20.68 | 20.40 | 20.50 | 98,922 | -0.39(-1.87%) |
Apr 08, 2003 | 20.68 | 20.94 | 20.62 | 20.89 | 61,099 | -0.24(-1.12%) |
Apr 07, 2003 | 21.03 | 21.17 | 21.03 | 21.13 | 49,461 | +0.44(+2.13%) |
Apr 04, 2003 | 20.76 | 20.92 | 20.69 | 20.69 | 35,641 | -0.13(-0.63%) |
Apr 03, 2003 | 21.10 | 21.10 | 20.81 | 20.82 | 87,648 | -0.28(-1.33%) |
Apr 02, 2003 | 21.34 | 21.42 | 20.98 | 21.10 | 134,745 | +0.05(+0.24%) |
Apr 01, 2003 | 21.01 | 21.16 | 21.01 | 21.05 | 62,372 | +0.32(+1.54%) |
Mar 31, 2003 | 20.79 | 20.90 | 20.61 | 20.73 | 91,466 | -0.40(-1.90%) |
Mar 28, 2003 | 20.95 | 21.27 | 20.95 | 21.13 | 166,749 | +1.07(+5.35%) |
Mar 27, 2003 | 20.06 | 20.31 | 19.99 | 20.06 | 76,010 | +0.10(+0.50%) |
Mar 26, 2003 | 19.88 | 20.03 | 19.88 | 19.96 | 199,845 | +0.35(+1.79%) |
Mar 25, 2003 | 19.47 | 19.63 | 19.44 | 19.61 | 73,282 | +0.23(+1.16%) |
Mar 24, 2003 | 19.52 | 19.52 | 19.29 | 19.38 | 62,735 | -0.26(-1.34%) |
Mar 21, 2003 | 19.60 | 19.69 | 19.55 | 19.65 | 59,280 | -0.13(-0.67%) |
Mar 20, 2003 | 19.70 | 19.79 | 19.60 | 19.78 | 60,735 | +0.08(+0.42%) |
Mar 19, 2003 | 19.63 | 19.91 | 19.58 | 19.70 | 74,191 | +0.12(+0.62%) |
Mar 18, 2003 | 19.58 | 19.63 | 19.44 | 19.58 | 134,927 | -0.33(-1.66%) |
Mar 17, 2003 | 19.86 | 19.91 | 19.66 | 19.91 | 187,116 | +0.58(+2.99%) |
Mar 14, 2003 | 19.36 | 19.44 | 19.33 | 19.33 | 58,553 | +0.22(+1.15%) |
Mar 13, 2003 | 18.94 | 19.11 | 18.94 | 19.11 | 160,930 | +0.33(+1.76%) |
Mar 12, 2003 | 18.59 | 18.83 | 18.54 | 18.78 | 125,471 | +0.81(+4.50%) |
Mar 11, 2003 | 18.26 | 18.34 | 17.97 | 17.97 | 80,556 | -0.43(-2.33%) |
Mar 10, 2003 | 18.42 | 18.47 | 18.38 | 18.40 | 43,824 | -0.10(-0.56%) |
Mar 07, 2003 | 18.31 | 18.50 | 18.31 | 18.50 | 64,554 | -0.14(-0.74%) |
Mar 06, 2003 | 18.70 | 18.78 | 18.61 | 18.64 | 79,101 | -0.25(-1.31%) |
Mar 05, 2003 | 18.86 | 18.89 | 18.83 | 18.89 | 102,013 | -0.61(-3.13%) |
Mar 04, 2003 | 19.52 | 19.63 | 19.48 | 19.50 | 28,549 | -0.19(-0.95%) |