Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.40 | 21.55 | 21.36 | 21.45 | 161,900 | +0.48(+2.29%) |
May 29, 2003 | 21.05 | 21.07 | 20.85 | 20.97 | 44,100 | -0.09(-0.43%) |
May 28, 2003 | 21.20 | 21.20 | 20.91 | 21.06 | 106,200 | -0.31(-1.45%) |
May 27, 2003 | 21.00 | 21.40 | 21.00 | 21.37 | 162,800 | +0.40(+1.91%) |
May 23, 2003 | 20.75 | 21.00 | 20.73 | 20.97 | 122,700 | +0.59(+2.89%) |
May 22, 2003 | 20.30 | 20.44 | 20.25 | 20.38 | 172,100 | +0.35(+1.75%) |
May 21, 2003 | 19.95 | 20.07 | 19.90 | 20.03 | 123,400 | +0.39(+1.99%) |
May 20, 2003 | 19.70 | 19.75 | 19.60 | 19.64 | 93,700 | -0.11(-0.56%) |
May 19, 2003 | 19.60 | 19.79 | 19.60 | 19.75 | 43,700 | +0.25(+1.28%) |
May 16, 2003 | 19.51 | 19.54 | 19.42 | 19.50 | 99,600 | -0.01(-0.05%) |
May 15, 2003 | 19.70 | 19.70 | 19.41 | 19.51 | 133,100 | -0.14(-0.71%) |
May 14, 2003 | 19.68 | 19.75 | 19.45 | 19.65 | 71,000 | -0.35(-1.75%) |
May 13, 2003 | 20.08 | 20.13 | 19.84 | 20.00 | 105,100 | -0.21(-1.04%) |
May 12, 2003 | 20.05 | 20.25 | 20.01 | 20.21 | 279,200 | +0.70(+3.59%) |
May 09, 2003 | 19.23 | 19.55 | 19.23 | 19.51 | 40,800 | +0.31(+1.61%) |
May 08, 2003 | 19.33 | 19.33 | 19.15 | 19.20 | 49,300 | -0.13(-0.67%) |
May 07, 2003 | 19.52 | 19.52 | 19.20 | 19.33 | 76,700 | -0.20(-1.02%) |
May 06, 2003 | 19.49 | 19.69 | 19.45 | 19.53 | 64,000 | -0.04(-0.20%) |
May 05, 2003 | 19.61 | 19.85 | 19.56 | 19.57 | 149,900 | +0.14(+0.72%) |
May 02, 2003 | 19.06 | 19.44 | 19.05 | 19.43 | 159,900 | +0.47(+2.48%) |
May 01, 2003 | 18.90 | 19.00 | 18.86 | 18.96 | 36,000 | -0.04(-0.21%) |
Apr 30, 2003 | 18.85 | 19.03 | 18.81 | 19.00 | 65,900 | +0.02(+0.11%) |
Apr 29, 2003 | 19.15 | 19.15 | 18.95 | 18.98 | 255,000 | -0.12(-0.63%) |
Apr 28, 2003 | 18.70 | 19.22 | 18.65 | 19.10 | 154,400 | +0.28(+1.49%) |
Apr 25, 2003 | 18.75 | 18.90 | 18.75 | 18.82 | 144,300 | +0.72(+3.98%) |
Apr 24, 2003 | 18.02 | 18.20 | 18.02 | 18.10 | 205,800 | +0.00(+0.00%) |
Apr 23, 2003 | 17.90 | 18.10 | 17.85 | 18.10 | 215,500 | -0.30(-1.63%) |
Apr 22, 2003 | 18.29 | 18.40 | 17.93 | 18.40 | 53,700 | +0.11(+0.60%) |
Apr 21, 2003 | 18.25 | 18.49 | 18.10 | 18.29 | 108,100 | -0.11(-0.60%) |
Apr 17, 2003 | 18.35 | 18.53 | 18.30 | 18.40 | 31,900 | +0.34(+1.88%) |
Apr 16, 2003 | 18.00 | 18.20 | 17.99 | 18.06 | 53,000 | +0.51(+2.91%) |
Apr 15, 2003 | 17.70 | 17.70 | 17.50 | 17.55 | 33,300 | -0.15(-0.85%) |
Apr 14, 2003 | 17.65 | 17.70 | 17.58 | 17.70 | 202,200 | +0.01(+0.06%) |
Apr 11, 2003 | 17.49 | 17.75 | 17.49 | 17.69 | 72,600 | +0.38(+2.20%) |
Apr 10, 2003 | 17.35 | 17.37 | 17.25 | 17.31 | 19,400 | -0.04(-0.23%) |
Apr 09, 2003 | 17.28 | 17.35 | 17.02 | 17.35 | 92,100 | -0.15(-0.86%) |
Apr 08, 2003 | 17.74 | 17.74 | 17.38 | 17.50 | 85,200 | -0.35(-1.96%) |
Apr 07, 2003 | 18.05 | 18.10 | 17.80 | 17.85 | 222,700 | -0.05(-0.28%) |
Apr 04, 2003 | 17.90 | 18.03 | 17.75 | 17.90 | 40,700 | +0.00(+0.00%) |
Apr 03, 2003 | 18.00 | 18.00 | 17.65 | 17.90 | 44,200 | -0.14(-0.78%) |
Apr 02, 2003 | 18.00 | 18.05 | 17.88 | 18.04 | 50,600 | +0.26(+1.46%) |
Apr 01, 2003 | 17.60 | 17.86 | 17.35 | 17.78 | 75,000 | -0.17(-0.95%) |
Mar 31, 2003 | 17.80 | 18.02 | 17.80 | 17.95 | 45,900 | -0.10(-0.55%) |
Mar 28, 2003 | 18.10 | 18.20 | 18.05 | 18.05 | 52,300 | -0.07(-0.39%) |
Mar 27, 2003 | 18.05 | 18.15 | 17.90 | 18.12 | 43,700 | -0.06(-0.33%) |
Mar 26, 2003 | 17.90 | 18.20 | 17.86 | 18.18 | 86,900 | +0.08(+0.44%) |
Mar 25, 2003 | 17.74 | 18.15 | 17.74 | 18.10 | 57,500 | +0.16(+0.89%) |
Mar 24, 2003 | 18.03 | 18.05 | 17.85 | 17.94 | 63,800 | -0.63(-3.39%) |
Mar 21, 2003 | 18.30 | 18.57 | 18.25 | 18.57 | 107,700 | +0.17(+0.92%) |
Mar 20, 2003 | 18.15 | 18.44 | 18.15 | 18.40 | 153,000 | +0.25(+1.38%) |
Mar 19, 2003 | 18.12 | 18.17 | 18.03 | 18.15 | 78,500 | -0.01(-0.06%) |
Mar 18, 2003 | 18.05 | 18.21 | 18.00 | 18.16 | 104,600 | +0.08(+0.44%) |
Mar 17, 2003 | 17.80 | 18.12 | 17.80 | 18.08 | 87,300 | +0.20(+1.12%) |
Mar 14, 2003 | 17.94 | 17.94 | 17.72 | 17.88 | 20,300 | -0.16(-0.89%) |
Mar 13, 2003 | 17.55 | 18.05 | 17.45 | 18.04 | 159,800 | +0.45(+2.56%) |
Mar 12, 2003 | 17.36 | 17.59 | 17.35 | 17.59 | 134,500 | +0.59(+3.47%) |
Mar 11, 2003 | 17.10 | 17.12 | 16.90 | 17.00 | 247,200 | -0.26(-1.51%) |
Mar 10, 2003 | 17.30 | 17.34 | 17.20 | 17.26 | 54,300 | -0.19(-1.09%) |
Mar 07, 2003 | 17.25 | 17.50 | 17.22 | 17.45 | 79,200 | -0.34(-1.91%) |
Mar 06, 2003 | 17.88 | 17.93 | 17.66 | 17.79 | 84,000 | -0.19(-1.06%) |
Mar 05, 2003 | 17.90 | 17.98 | 17.81 | 17.98 | 48,400 | -0.03(-0.17%) |
Mar 04, 2003 | 18.36 | 18.36 | 18.00 | 18.01 | 77,800 | -0.35(-1.91%) |