Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.81 | 24.11 | 22.81 | 23.67 | 1,134,962 | +0.86(+3.77%) |
May 29, 2003 | 22.60 | 23.05 | 22.47 | 22.81 | 705,324 | +0.31(+1.36%) |
May 28, 2003 | 21.52 | 22.60 | 21.52 | 22.51 | 693,399 | +1.05(+4.87%) |
May 27, 2003 | 21.20 | 21.46 | 21.02 | 21.46 | 470,061 | +0.21(+0.97%) |
May 23, 2003 | 20.99 | 21.29 | 20.88 | 21.26 | 291,949 | +0.27(+1.27%) |
May 22, 2003 | 20.81 | 21.07 | 20.77 | 20.99 | 255,087 | +0.19(+0.89%) |
May 21, 2003 | 20.62 | 20.85 | 20.39 | 20.80 | 275,532 | +0.21(+1.00%) |
May 20, 2003 | 20.70 | 20.72 | 20.47 | 20.60 | 286,993 | -0.09(-0.42%) |
May 19, 2003 | 21.52 | 21.52 | 20.62 | 20.68 | 692,934 | -0.41(-1.94%) |
May 16, 2003 | 20.85 | 21.09 | 20.77 | 21.09 | 365,362 | +0.16(+0.74%) |
May 15, 2003 | 20.38 | 20.95 | 20.37 | 20.94 | 639,965 | +0.63(+3.12%) |
May 14, 2003 | 20.45 | 20.51 | 20.23 | 20.30 | 133,971 | -0.08(-0.38%) |
May 13, 2003 | 20.66 | 20.66 | 20.34 | 20.38 | 143,109 | -0.28(-1.35%) |
May 12, 2003 | 20.25 | 20.74 | 20.21 | 20.66 | 231,700 | +0.41(+2.02%) |
May 09, 2003 | 20.28 | 20.49 | 20.23 | 20.25 | 336,245 | -0.00(-0.02%) |
May 08, 2003 | 20.36 | 20.45 | 20.23 | 20.26 | 267,168 | -0.25(-1.24%) |
May 07, 2003 | 20.19 | 20.59 | 20.10 | 20.51 | 601,710 | +0.21(+1.02%) |
May 06, 2003 | 20.10 | 20.55 | 20.09 | 20.30 | 347,241 | +0.15(+0.77%) |
May 05, 2003 | 20.06 | 20.25 | 19.91 | 20.15 | 289,626 | +0.06(+0.28%) |
May 02, 2003 | 19.73 | 20.12 | 19.67 | 20.09 | 276,616 | +0.16(+0.80%) |
Apr 30, 2003 | 19.63 | 19.98 | 19.48 | 19.93 | 380,540 | +0.20(+1.00%) |
Apr 29, 2003 | 19.67 | 19.80 | 19.49 | 19.74 | 481,213 | +0.18(+0.90%) |
Apr 28, 2003 | 19.28 | 19.68 | 19.28 | 19.56 | 373,881 | +0.34(+1.75%) |
Apr 25, 2003 | 19.58 | 19.62 | 19.10 | 19.22 | 314,252 | -0.37(-1.91%) |
Apr 24, 2003 | 19.97 | 19.97 | 19.59 | 19.60 | 522,721 | -0.48(-2.40%) |
Apr 23, 2003 | 20.23 | 20.37 | 19.71 | 20.08 | 943,685 | -0.25(-1.25%) |
Apr 22, 2003 | 19.63 | 20.38 | 19.53 | 20.33 | 624,167 | +0.68(+3.48%) |
Apr 21, 2003 | 19.89 | 19.93 | 19.56 | 19.65 | 200,260 | -0.15(-0.76%) |
Apr 17, 2003 | 19.86 | 20.11 | 19.64 | 19.80 | 482,452 | -0.09(-0.43%) |
Apr 16, 2003 | 19.89 | 20.22 | 19.89 | 19.89 | 350,339 | +0.04(+0.22%) |
Apr 15, 2003 | 19.41 | 19.90 | 19.33 | 19.84 | 524,734 | +0.39(+1.99%) |
Apr 14, 2003 | 19.10 | 19.46 | 19.05 | 19.46 | 372,951 | +0.36(+1.87%) |
Apr 11, 2003 | 19.43 | 19.62 | 19.03 | 19.10 | 262,831 | -0.19(-1.00%) |
Apr 10, 2003 | 19.28 | 19.33 | 18.97 | 19.29 | 437,382 | -0.08(-0.40%) |
Apr 09, 2003 | 19.40 | 19.63 | 19.06 | 19.37 | 436,297 | -0.03(-0.13%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.26 | 19.40 | 205,061 | -0.24(-1.23%) |
Apr 07, 2003 | 20.12 | 20.36 | 19.59 | 19.64 | 614,719 | +0.19(+0.97%) |
Apr 04, 2003 | 19.59 | 19.88 | 19.33 | 19.45 | 374,500 | -0.14(-0.72%) |
Apr 03, 2003 | 19.78 | 19.82 | 19.48 | 19.59 | 860,360 | +0.07(+0.35%) |
Apr 02, 2003 | 18.72 | 19.59 | 18.62 | 19.52 | 1,032,432 | +1.25(+6.83%) |
Apr 01, 2003 | 18.00 | 18.44 | 17.67 | 18.27 | 448,378 | +0.38(+2.12%) |
Mar 31, 2003 | 18.10 | 18.10 | 17.76 | 17.89 | 495,771 | -0.40(-2.17%) |
Mar 28, 2003 | 18.47 | 18.51 | 18.21 | 18.29 | 227,674 | -0.23(-1.23%) |
Mar 27, 2003 | 18.64 | 18.77 | 18.36 | 18.52 | 377,598 | -0.23(-1.22%) |
Mar 26, 2003 | 18.51 | 18.85 | 18.30 | 18.75 | 543,165 | +0.22(+1.18%) |
Mar 25, 2003 | 18.21 | 18.90 | 18.16 | 18.53 | 361,800 | +0.28(+1.51%) |
Mar 24, 2003 | 18.90 | 18.90 | 18.25 | 18.25 | 492,829 | -0.85(-4.46%) |
Mar 21, 2003 | 18.94 | 19.24 | 18.64 | 19.10 | 945,854 | +0.43(+2.28%) |
Mar 20, 2003 | 18.16 | 18.85 | 17.99 | 18.68 | 631,137 | +0.41(+2.24%) |
Mar 19, 2003 | 18.40 | 18.50 | 18.22 | 18.27 | 756,125 | -0.09(-0.49%) |
Mar 18, 2003 | 17.95 | 18.36 | 17.84 | 18.36 | 1,288,759 | +0.52(+2.89%) |
Mar 17, 2003 | 17.11 | 17.97 | 16.79 | 17.84 | 643,527 | +0.73(+4.28%) |
Mar 14, 2003 | 17.20 | 17.39 | 17.05 | 17.11 | 835,889 | -0.09(-0.55%) |
Mar 13, 2003 | 16.74 | 17.23 | 16.25 | 17.20 | 944,460 | +1.28(+8.03%) |
Mar 12, 2003 | 16.10 | 16.10 | 15.72 | 15.93 | 742,341 | -0.18(-1.10%) |
Mar 11, 2003 | 16.73 | 16.74 | 16.08 | 16.10 | 1,022,519 | -0.54(-3.26%) |
Mar 10, 2003 | 17.30 | 17.30 | 16.58 | 16.65 | 685,964 | -0.74(-4.28%) |
Mar 07, 2003 | 17.35 | 17.47 | 17.22 | 17.39 | 664,901 | +0.05(+0.27%) |
Mar 06, 2003 | 17.52 | 17.56 | 17.28 | 17.34 | 516,680 | -0.25(-1.42%) |
Mar 05, 2003 | 17.73 | 17.76 | 17.45 | 17.59 | 801,660 | -0.16(-0.92%) |
Mar 04, 2003 | 18.07 | 18.07 | 17.61 | 17.76 | 415,698 | -0.30(-1.67%) |