Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.22 | 21.38 | 21.10 | 21.31 | 180,198 | +0.21(+1.00%) |
May 29, 2003 | 21.34 | 21.37 | 20.98 | 21.10 | 233,725 | -0.23(-1.10%) |
May 28, 2003 | 21.57 | 21.57 | 21.20 | 21.34 | 266,139 | -0.23(-1.04%) |
May 27, 2003 | 21.57 | 21.58 | 21.41 | 21.56 | 287,678 | -0.00(-0.02%) |
May 23, 2003 | 21.42 | 21.62 | 21.24 | 21.57 | 232,658 | +0.24(+1.14%) |
May 22, 2003 | 21.36 | 21.36 | 21.21 | 21.32 | 290,663 | +0.01(+0.07%) |
May 21, 2003 | 21.14 | 21.31 | 20.96 | 21.31 | 246,733 | +0.17(+0.80%) |
May 20, 2003 | 21.20 | 21.36 | 21.11 | 21.14 | 265,499 | -0.07(-0.31%) |
May 19, 2003 | 21.45 | 21.45 | 21.14 | 21.20 | 283,199 | -0.15(-0.72%) |
May 16, 2003 | 21.27 | 21.36 | 21.13 | 21.36 | 327,982 | +0.09(+0.42%) |
May 15, 2003 | 21.36 | 21.36 | 21.17 | 21.27 | 246,520 | +0.03(+0.13%) |
May 14, 2003 | 21.29 | 21.34 | 21.10 | 21.24 | 279,574 | +0.00(+0.02%) |
May 13, 2003 | 21.15 | 21.28 | 21.10 | 21.24 | 283,412 | +0.02(+0.09%) |
May 12, 2003 | 21.10 | 21.27 | 21.10 | 21.22 | 256,543 | +0.06(+0.29%) |
May 09, 2003 | 21.13 | 21.21 | 21.05 | 21.16 | 374,258 | +0.12(+0.58%) |
May 08, 2003 | 21.00 | 21.16 | 20.87 | 21.04 | 689,659 | +0.03(+0.16%) |
May 07, 2003 | 21.00 | 21.05 | 20.98 | 21.00 | 1,832,054 | +0.00(+0.00%) |
May 06, 2003 | 21.22 | 21.28 | 20.98 | 21.00 | 555,523 | -0.17(-0.82%) |
May 05, 2003 | 21.48 | 21.57 | 21.17 | 21.18 | 267,419 | -0.28(-1.29%) |
May 02, 2003 | 21.38 | 21.55 | 21.27 | 21.45 | 127,951 | +0.19(+0.88%) |
May 01, 2003 | 21.34 | 21.44 | 21.15 | 21.27 | 137,334 | -0.12(-0.55%) |
Apr 30, 2003 | 21.24 | 21.50 | 21.24 | 21.38 | 187,662 | -0.36(-1.66%) |
Apr 29, 2003 | 21.79 | 21.96 | 21.74 | 21.74 | 214,319 | +0.02(+0.11%) |
Apr 28, 2003 | 21.49 | 21.90 | 21.49 | 21.72 | 237,137 | +0.23(+1.09%) |
Apr 25, 2003 | 21.26 | 21.69 | 21.11 | 21.49 | 250,572 | +0.38(+1.80%) |
Apr 24, 2003 | 21.22 | 21.22 | 21.01 | 21.11 | 175,933 | +0.26(+1.26%) |
Apr 23, 2003 | 20.78 | 20.91 | 20.77 | 20.84 | 189,794 | +0.06(+0.29%) |
Apr 22, 2003 | 20.52 | 20.89 | 20.34 | 20.78 | 185,956 | +0.37(+1.79%) |
Apr 21, 2003 | 20.16 | 20.44 | 20.16 | 20.42 | 176,999 | +0.21(+1.02%) |
Apr 17, 2003 | 20.16 | 20.47 | 20.09 | 20.21 | 252,704 | +0.05(+0.23%) |
Apr 16, 2003 | 20.21 | 20.50 | 20.09 | 20.16 | 218,157 | +0.05(+0.23%) |
Apr 15, 2003 | 19.81 | 20.16 | 19.69 | 20.12 | 249,292 | +0.02(+0.12%) |
Apr 14, 2003 | 20.12 | 20.35 | 19.94 | 20.09 | 221,569 | -0.21(-1.04%) |
Apr 11, 2003 | 20.33 | 20.54 | 20.10 | 20.30 | 290,876 | +0.05(+0.23%) |
Apr 10, 2003 | 20.40 | 20.42 | 19.69 | 20.26 | 943,217 | -0.42(-2.02%) |
Apr 09, 2003 | 21.45 | 21.45 | 20.16 | 20.68 | 742,333 | -0.89(-4.11%) |
Apr 08, 2003 | 21.85 | 21.86 | 21.34 | 21.56 | 241,828 | -0.31(-1.44%) |
Apr 07, 2003 | 21.87 | 21.88 | 21.64 | 21.88 | 124,966 | +0.09(+0.41%) |
Apr 04, 2003 | 21.59 | 21.81 | 21.55 | 21.79 | 70,160 | +0.27(+1.26%) |
Apr 03, 2003 | 21.75 | 21.78 | 21.51 | 21.51 | 133,069 | -0.23(-1.06%) |
Apr 02, 2003 | 21.57 | 21.82 | 21.57 | 21.74 | 141,599 | +0.01(+0.06%) |
Apr 01, 2003 | 21.38 | 21.73 | 21.38 | 21.73 | 108,119 | +0.30(+1.40%) |
Mar 31, 2003 | 21.17 | 21.48 | 21.15 | 21.43 | 95,110 | +0.21(+0.99%) |
Mar 28, 2003 | 21.24 | 21.29 | 21.11 | 21.22 | 65,255 | -0.02(-0.11%) |
Mar 27, 2003 | 21.22 | 21.25 | 21.13 | 21.24 | 72,719 | +0.03(+0.15%) |
Mar 26, 2003 | 21.25 | 21.33 | 21.19 | 21.21 | 50,967 | -0.02(-0.09%) |
Mar 25, 2003 | 21.29 | 21.33 | 21.17 | 21.23 | 56,085 | +0.01(+0.07%) |
Mar 24, 2003 | 21.01 | 21.31 | 21.01 | 21.21 | 83,808 | +0.17(+0.80%) |
Mar 21, 2003 | 21.24 | 21.28 | 20.94 | 21.05 | 91,058 | -0.10(-0.49%) |
Mar 20, 2003 | 20.98 | 21.15 | 20.84 | 21.15 | 99,375 | +0.20(+0.96%) |
Mar 19, 2003 | 20.81 | 21.10 | 20.80 | 20.95 | 141,813 | +0.15(+0.72%) |
Mar 18, 2003 | 20.91 | 21.01 | 20.75 | 20.80 | 174,014 | -0.17(-0.81%) |
Mar 17, 2003 | 21.20 | 21.21 | 20.97 | 20.97 | 125,179 | -0.23(-1.08%) |
Mar 14, 2003 | 21.24 | 21.34 | 21.12 | 21.20 | 126,032 | +0.02(+0.11%) |
Mar 13, 2003 | 20.87 | 21.20 | 20.87 | 21.17 | 120,914 | +0.30(+1.46%) |
Mar 12, 2003 | 20.91 | 21.02 | 20.80 | 20.87 | 164,844 | -0.12(-0.56%) |
Mar 11, 2003 | 20.94 | 21.08 | 20.87 | 20.98 | 84,021 | +0.03(+0.16%) |
Mar 10, 2003 | 20.87 | 20.99 | 20.86 | 20.95 | 109,185 | +0.04(+0.18%) |
Mar 07, 2003 | 20.98 | 21.15 | 20.90 | 20.91 | 110,038 | -0.16(-0.76%) |
Mar 06, 2003 | 20.87 | 21.08 | 20.77 | 21.07 | 102,787 | +0.25(+1.19%) |
Mar 05, 2003 | 20.87 | 21.03 | 20.77 | 20.82 | 126,672 | -0.09(-0.43%) |
Mar 04, 2003 | 20.78 | 20.98 | 20.75 | 20.91 | 132,856 | +0.01(+0.07%) |