Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.57 | 21.77 | 21.51 | 21.62 | 1,089,969 | +0.05(+0.21%) |
May 29, 2003 | 21.70 | 21.77 | 21.44 | 21.57 | 834,391 | -0.22(-1.03%) |
May 28, 2003 | 21.78 | 21.95 | 21.61 | 21.80 | 930,936 | +0.08(+0.36%) |
May 27, 2003 | 21.63 | 21.79 | 21.63 | 21.72 | 1,581,056 | +0.09(+0.40%) |
May 23, 2003 | 21.63 | 21.67 | 21.49 | 21.63 | 425,861 | +0.01(+0.03%) |
May 22, 2003 | 21.57 | 21.73 | 21.45 | 21.63 | 472,689 | +0.11(+0.49%) |
May 21, 2003 | 21.64 | 21.65 | 21.43 | 21.52 | 649,207 | -0.12(-0.55%) |
May 20, 2003 | 21.68 | 21.72 | 21.38 | 21.64 | 710,935 | -0.03(-0.12%) |
May 19, 2003 | 22.03 | 22.03 | 21.67 | 21.67 | 783,154 | -0.47(-2.14%) |
May 16, 2003 | 22.08 | 22.14 | 21.65 | 22.14 | 1,200,805 | +0.06(+0.27%) |
May 15, 2003 | 21.83 | 22.08 | 21.64 | 22.08 | 700,596 | +0.41(+1.91%) |
May 14, 2003 | 21.84 | 21.88 | 21.51 | 21.67 | 441,521 | -0.22(-1.02%) |
May 13, 2003 | 21.77 | 21.98 | 21.77 | 21.89 | 530,160 | -0.03(-0.15%) |
May 12, 2003 | 21.74 | 22.03 | 21.51 | 21.92 | 507,050 | +0.21(+0.97%) |
May 09, 2003 | 21.49 | 21.75 | 21.28 | 21.71 | 408,073 | +0.22(+1.04%) |
May 08, 2003 | 21.57 | 21.70 | 21.30 | 21.49 | 548,405 | -0.22(-1.00%) |
May 07, 2003 | 21.47 | 21.73 | 21.27 | 21.70 | 886,388 | +0.24(+1.10%) |
May 06, 2003 | 21.18 | 21.50 | 21.16 | 21.47 | 623,056 | +0.18(+0.83%) |
May 05, 2003 | 21.34 | 21.51 | 21.07 | 21.29 | 608,156 | -0.09(-0.40%) |
May 02, 2003 | 20.81 | 21.40 | 20.67 | 21.38 | 868,904 | +0.57(+2.72%) |
May 01, 2003 | 20.95 | 20.95 | 20.39 | 20.81 | 555,551 | -0.22(-1.03%) |
Apr 30, 2003 | 20.92 | 21.11 | 20.66 | 21.03 | 794,557 | -0.03(-0.12%) |
Apr 29, 2003 | 21.08 | 21.10 | 20.76 | 21.05 | 514,652 | +0.01(+0.06%) |
Apr 28, 2003 | 20.57 | 21.11 | 20.49 | 21.04 | 555,703 | +0.47(+2.30%) |
Apr 25, 2003 | 20.75 | 20.80 | 20.46 | 20.57 | 507,202 | -0.18(-0.89%) |
Apr 24, 2003 | 20.72 | 20.88 | 20.65 | 20.75 | 715,192 | -0.26(-1.22%) |
Apr 23, 2003 | 21.05 | 21.08 | 20.76 | 21.01 | 742,103 | +0.14(+0.66%) |
Apr 22, 2003 | 20.40 | 20.98 | 20.16 | 20.87 | 756,395 | +0.32(+1.57%) |
Apr 21, 2003 | 20.65 | 20.69 | 20.47 | 20.55 | 555,855 | -0.07(-0.35%) |
Apr 17, 2003 | 20.61 | 20.80 | 20.46 | 20.62 | 936,409 | -0.07(-0.35%) |
Apr 16, 2003 | 21.04 | 21.05 | 20.64 | 20.69 | 732,981 | -0.32(-1.50%) |
Apr 15, 2003 | 21.00 | 21.05 | 20.65 | 21.01 | 551,902 | +0.01(+0.03%) |
Apr 14, 2003 | 20.63 | 21.01 | 20.62 | 21.00 | 622,752 | +0.37(+1.82%) |
Apr 11, 2003 | 20.82 | 20.82 | 20.52 | 20.63 | 606,028 | -0.18(-0.88%) |
Apr 10, 2003 | 20.88 | 20.92 | 20.68 | 20.81 | 609,069 | -0.06(-0.28%) |
Apr 09, 2003 | 21.17 | 21.28 | 20.87 | 20.87 | 487,133 | -0.22(-1.06%) |
Apr 08, 2003 | 21.21 | 21.21 | 20.92 | 21.09 | 510,395 | -0.12(-0.56%) |
Apr 07, 2003 | 21.31 | 21.54 | 21.16 | 21.21 | 742,863 | +0.27(+1.29%) |
Apr 04, 2003 | 20.80 | 21.15 | 20.69 | 20.94 | 665,475 | +0.14(+0.70%) |
Apr 03, 2003 | 20.95 | 20.96 | 20.64 | 20.80 | 745,600 | -0.10(-0.47%) |
Apr 02, 2003 | 20.59 | 21.03 | 20.55 | 20.90 | 696,187 | +0.70(+3.49%) |
Apr 01, 2003 | 20.13 | 20.26 | 19.92 | 20.19 | 1,103,044 | +0.12(+0.62%) |
Mar 31, 2003 | 19.73 | 20.34 | 19.66 | 20.07 | 1,148,048 | +0.21(+1.06%) |
Mar 28, 2003 | 19.93 | 19.96 | 19.68 | 19.86 | 555,247 | -0.16(-0.82%) |
Mar 27, 2003 | 19.99 | 20.15 | 19.80 | 20.02 | 438,177 | -0.05(-0.23%) |
Mar 26, 2003 | 20.19 | 20.23 | 20.00 | 20.07 | 705,005 | -0.12(-0.62%) |
Mar 25, 2003 | 20.01 | 20.21 | 19.75 | 20.19 | 550,686 | +0.34(+1.72%) |
Mar 24, 2003 | 20.40 | 20.40 | 19.75 | 19.85 | 766,125 | -0.54(-2.65%) |
Mar 21, 2003 | 19.93 | 20.39 | 19.89 | 20.39 | 854,764 | +0.59(+2.99%) |
Mar 20, 2003 | 19.63 | 19.81 | 19.36 | 19.80 | 1,031,130 | +0.22(+1.14%) |
Mar 19, 2003 | 19.61 | 19.67 | 19.34 | 19.57 | 793,796 | +0.12(+0.64%) |
Mar 18, 2003 | 19.67 | 19.67 | 19.30 | 19.45 | 962,864 | +0.14(+0.75%) |
Mar 17, 2003 | 18.78 | 19.30 | 18.42 | 19.30 | 877,874 | +0.53(+2.80%) |
Mar 14, 2003 | 18.79 | 19.17 | 18.66 | 18.78 | 1,311,034 | +0.03(+0.17%) |
Mar 13, 2003 | 18.35 | 18.75 | 18.19 | 18.75 | 645,254 | +0.53(+2.89%) |
Mar 12, 2003 | 17.98 | 18.22 | 17.89 | 18.22 | 831,046 | +0.18(+0.98%) |
Mar 11, 2003 | 18.14 | 18.40 | 17.94 | 18.04 | 613,782 | -0.10(-0.54%) |
Mar 10, 2003 | 18.42 | 18.42 | 18.10 | 18.14 | 515,260 | -0.41(-2.20%) |
Mar 07, 2003 | 18.12 | 18.71 | 17.94 | 18.55 | 620,320 | +0.29(+1.59%) |
Mar 06, 2003 | 18.36 | 18.45 | 18.19 | 18.26 | 482,572 | -0.26(-1.42%) |
Mar 05, 2003 | 18.46 | 18.69 | 18.40 | 18.52 | 640,237 | -0.22(-1.19%) |
Mar 04, 2003 | 19.07 | 19.08 | 18.65 | 18.75 | 879,699 | -0.33(-1.72%) |