Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.30 | 23.44 | 23.10 | 23.39 | 32,500 | +0.19(+0.82%) |
May 29, 2003 | 24.18 | 24.30 | 23.02 | 23.20 | 42,000 | -0.88(-3.65%) |
May 28, 2003 | 23.90 | 24.16 | 23.90 | 24.08 | 14,300 | +0.10(+0.42%) |
May 27, 2003 | 24.05 | 24.05 | 23.76 | 23.98 | 19,900 | -0.25(-1.03%) |
May 23, 2003 | 24.40 | 24.40 | 24.15 | 24.23 | 36,400 | -0.17(-0.70%) |
May 22, 2003 | 24.20 | 24.40 | 23.99 | 24.40 | 11,200 | +0.38(+1.58%) |
May 21, 2003 | 23.85 | 24.05 | 23.83 | 24.02 | 18,000 | +0.13(+0.54%) |
May 20, 2003 | 24.50 | 24.50 | 23.85 | 23.89 | 41,800 | -0.46(-1.89%) |
May 19, 2003 | 23.63 | 24.44 | 23.46 | 24.35 | 45,900 | +0.82(+3.48%) |
May 16, 2003 | 23.22 | 23.53 | 23.16 | 23.53 | 18,300 | +0.28(+1.20%) |
May 15, 2003 | 23.46 | 23.46 | 23.13 | 23.25 | 11,400 | -0.11(-0.47%) |
May 14, 2003 | 23.70 | 23.70 | 23.35 | 23.36 | 9,700 | -0.31(-1.31%) |
May 13, 2003 | 23.35 | 23.67 | 23.23 | 23.67 | 38,000 | +0.17(+0.72%) |
May 12, 2003 | 23.35 | 23.54 | 23.30 | 23.50 | 24,800 | +0.00(+0.00%) |
May 09, 2003 | 23.12 | 23.50 | 23.09 | 23.50 | 16,300 | +0.41(+1.78%) |
May 08, 2003 | 23.37 | 23.42 | 23.08 | 23.09 | 17,200 | -0.23(-0.99%) |
May 07, 2003 | 23.61 | 23.74 | 23.31 | 23.32 | 22,400 | -0.29(-1.23%) |
May 06, 2003 | 23.30 | 23.80 | 23.28 | 23.61 | 13,400 | +0.22(+0.94%) |
May 05, 2003 | 23.37 | 23.50 | 23.26 | 23.39 | 23,900 | +0.14(+0.60%) |
May 02, 2003 | 23.00 | 23.28 | 23.00 | 23.25 | 14,600 | +0.29(+1.26%) |
May 01, 2003 | 22.92 | 23.04 | 22.68 | 22.96 | 12,900 | +0.11(+0.48%) |
Apr 30, 2003 | 22.87 | 23.05 | 22.84 | 22.85 | 17,700 | -0.02(-0.09%) |
Apr 29, 2003 | 22.97 | 23.13 | 22.87 | 22.87 | 13,200 | +0.02(+0.09%) |
Apr 28, 2003 | 22.96 | 23.01 | 22.77 | 22.85 | 18,100 | -0.06(-0.26%) |
Apr 25, 2003 | 22.94 | 22.98 | 22.67 | 22.91 | 19,400 | +0.12(+0.53%) |
Apr 24, 2003 | 22.68 | 22.84 | 22.40 | 22.79 | 21,800 | +0.24(+1.06%) |
Apr 23, 2003 | 22.67 | 22.67 | 22.22 | 22.55 | 20,200 | -0.12(-0.53%) |
Apr 22, 2003 | 22.25 | 22.68 | 22.10 | 22.67 | 14,500 | +0.46(+2.07%) |
Apr 21, 2003 | 22.10 | 22.21 | 21.90 | 22.21 | 15,700 | +0.01(+0.05%) |
Apr 17, 2003 | 22.22 | 22.24 | 22.05 | 22.20 | 18,800 | +0.19(+0.86%) |
Apr 16, 2003 | 22.40 | 22.55 | 21.85 | 22.01 | 37,400 | -0.31(-1.39%) |
Apr 15, 2003 | 22.48 | 22.48 | 22.15 | 22.32 | 12,400 | -0.07(-0.31%) |
Apr 14, 2003 | 21.70 | 22.39 | 21.60 | 22.39 | 27,200 | +0.47(+2.14%) |
Apr 11, 2003 | 22.40 | 22.52 | 21.92 | 21.92 | 15,100 | -0.53(-2.36%) |
Apr 10, 2003 | 22.60 | 22.70 | 22.45 | 22.45 | 13,200 | +0.01(+0.04%) |
Apr 09, 2003 | 22.63 | 22.69 | 22.40 | 22.44 | 21,600 | -0.06(-0.27%) |
Apr 08, 2003 | 22.30 | 22.69 | 22.30 | 22.50 | 10,700 | +0.25(+1.12%) |
Apr 07, 2003 | 22.07 | 22.49 | 22.03 | 22.25 | 15,200 | +0.25(+1.14%) |
Apr 04, 2003 | 21.90 | 22.15 | 21.90 | 22.00 | 8,900 | +0.19(+0.87%) |
Apr 03, 2003 | 22.02 | 22.05 | 21.60 | 21.81 | 33,500 | -0.26(-1.18%) |
Apr 02, 2003 | 22.09 | 22.39 | 22.00 | 22.07 | 25,700 | +0.09(+0.41%) |
Apr 01, 2003 | 21.98 | 22.18 | 21.68 | 21.98 | 28,300 | +0.01(+0.05%) |
Mar 31, 2003 | 21.74 | 22.15 | 21.49 | 21.97 | 37,200 | +0.29(+1.34%) |
Mar 28, 2003 | 21.70 | 21.75 | 21.42 | 21.68 | 21,100 | +0.03(+0.14%) |
Mar 27, 2003 | 21.58 | 21.74 | 21.57 | 21.65 | 24,500 | -0.55(-2.48%) |
Mar 26, 2003 | 22.06 | 22.50 | 22.00 | 22.20 | 46,800 | +0.24(+1.09%) |
Mar 25, 2003 | 22.00 | 22.35 | 21.85 | 21.96 | 52,400 | -0.04(-0.18%) |
Mar 24, 2003 | 22.35 | 22.49 | 21.95 | 22.00 | 26,800 | -0.32(-1.43%) |
Mar 21, 2003 | 21.64 | 22.33 | 21.40 | 22.32 | 32,700 | +0.64(+2.95%) |
Mar 20, 2003 | 21.70 | 21.75 | 21.30 | 21.68 | 33,500 | +0.03(+0.14%) |
Mar 19, 2003 | 21.17 | 21.65 | 21.17 | 21.65 | 27,300 | +0.53(+2.51%) |
Mar 18, 2003 | 20.95 | 21.12 | 20.85 | 21.12 | 152,700 | +0.08(+0.38%) |
Mar 17, 2003 | 21.02 | 21.20 | 20.84 | 21.04 | 17,700 | -0.01(-0.05%) |
Mar 14, 2003 | 21.00 | 21.25 | 20.85 | 21.05 | 9,200 | -0.07(-0.33%) |
Mar 13, 2003 | 21.04 | 21.25 | 21.04 | 21.12 | 18,500 | +0.13(+0.62%) |
Mar 12, 2003 | 20.90 | 21.07 | 20.85 | 20.99 | 14,500 | +0.00(+0.00%) |
Mar 11, 2003 | 21.08 | 21.09 | 20.88 | 20.99 | 11,000 | -0.02(-0.10%) |
Mar 10, 2003 | 20.99 | 21.01 | 20.77 | 21.01 | 13,500 | +0.05(+0.24%) |
Mar 07, 2003 | 21.05 | 21.15 | 20.84 | 20.96 | 20,400 | -0.13(-0.62%) |
Mar 06, 2003 | 21.13 | 21.14 | 21.05 | 21.09 | 75,800 | +0.03(+0.14%) |
Mar 05, 2003 | 21.05 | 21.15 | 21.05 | 21.06 | 72,900 | +0.06(+0.29%) |
Mar 04, 2003 | 20.99 | 21.10 | 20.99 | 21.00 | 30,200 | -0.01(-0.05%) |