Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.00 | 26.00 | 24.75 | 25.25 | 17,380 | +0.25(+1.00%) |
May 29, 2003 | 25.50 | 25.75 | 24.00 | 25.00 | 11,480 | -0.50(-1.96%) |
May 28, 2003 | 25.75 | 26.25 | 24.00 | 25.50 | 27,744 | +0.50(+2.00%) |
May 27, 2003 | 23.75 | 25.25 | 22.75 | 25.00 | 38,804 | +2.25(+9.89%) |
May 23, 2003 | 23.50 | 23.50 | 22.50 | 22.75 | 9,468 | -0.75(-3.19%) |
May 22, 2003 | 23.50 | 24.00 | 22.75 | 23.50 | 13,076 | +0.00(+0.00%) |
May 21, 2003 | 24.00 | 24.50 | 23.00 | 23.50 | 26,344 | -0.75(-3.09%) |
May 20, 2003 | 24.50 | 24.75 | 23.75 | 24.25 | 18,528 | +0.25(+1.04%) |
May 19, 2003 | 24.50 | 24.50 | 22.75 | 24.00 | 14,632 | +0.75(+3.23%) |
May 16, 2003 | 23.50 | 23.75 | 22.00 | 23.25 | 26,352 | -1.50(-6.06%) |
May 15, 2003 | 24.00 | 25.00 | 23.75 | 24.75 | 10,728 | +0.50(+2.06%) |
May 14, 2003 | 25.75 | 25.75 | 23.25 | 24.25 | 22,752 | -1.50(-5.83%) |
May 13, 2003 | 23.00 | 28.50 | 22.50 | 25.75 | 26,552 | +2.75(+11.96%) |
May 12, 2003 | 23.00 | 23.25 | 22.25 | 23.00 | 8,948 | +0.00(+0.00%) |
May 09, 2003 | 22.50 | 23.00 | 22.50 | 23.00 | 5,220 | +0.00(+0.00%) |
May 08, 2003 | 23.00 | 23.00 | 22.00 | 23.00 | 20,904 | +0.75(+3.37%) |
May 07, 2003 | 23.00 | 23.00 | 22.00 | 22.25 | 14,524 | -0.25(-1.11%) |
May 06, 2003 | 23.50 | 23.75 | 21.75 | 22.50 | 14,756 | -1.00(-4.26%) |
May 05, 2003 | 23.75 | 24.00 | 23.00 | 23.50 | 8,172 | +0.50(+2.17%) |
May 02, 2003 | 24.00 | 24.00 | 21.25 | 23.00 | 3,704 | -1.00(-4.17%) |
May 01, 2003 | 23.00 | 24.25 | 22.75 | 24.00 | 12,644 | +1.00(+4.35%) |
Apr 30, 2003 | 22.50 | 23.00 | 22.25 | 23.00 | 4,500 | +0.50(+2.22%) |
Apr 29, 2003 | 22.50 | 23.25 | 22.25 | 22.50 | 5,796 | +0.00(+0.00%) |
Apr 28, 2003 | 25.00 | 25.00 | 22.25 | 22.50 | 15,108 | -2.50(-10.00%) |
Apr 25, 2003 | 25.00 | 25.50 | 22.75 | 25.00 | 16,604 | +0.00(+0.00%) |
Apr 24, 2003 | 25.00 | 26.25 | 24.50 | 25.00 | 14,396 | -2.25(-8.26%) |
Apr 23, 2003 | 24.50 | 27.50 | 24.00 | 27.25 | 23,784 | +3.50(+14.74%) |
Apr 22, 2003 | 21.75 | 25.00 | 21.25 | 23.75 | 14,764 | +2.25(+10.47%) |
Apr 21, 2003 | 20.75 | 21.75 | 20.75 | 21.50 | 5,884 | +1.25(+6.17%) |
Apr 17, 2003 | 20.25 | 21.25 | 20.25 | 20.25 | 10,416 | -0.50(-2.41%) |
Apr 16, 2003 | 21.00 | 21.00 | 20.25 | 20.75 | 5,332 | -0.25(-1.19%) |
Apr 15, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 7,812 | +0.00(+0.00%) |
Apr 14, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 4,468 | +0.50(+2.44%) |
Apr 11, 2003 | 21.00 | 21.00 | 20.25 | 20.50 | 12,632 | -0.75(-3.53%) |
Apr 10, 2003 | 21.25 | 21.50 | 20.75 | 21.25 | 11,004 | +0.25(+1.19%) |
Apr 09, 2003 | 21.75 | 21.75 | 21.00 | 21.00 | 3,516 | -0.50(-2.33%) |
Apr 08, 2003 | 21.75 | 21.75 | 21.25 | 21.50 | 6,076 | -0.25(-1.15%) |
Apr 07, 2003 | 21.25 | 21.75 | 20.75 | 21.75 | 16,108 | +0.25(+1.16%) |
Apr 04, 2003 | 22.25 | 22.25 | 20.50 | 21.50 | 10,692 | -0.50(-2.27%) |
Apr 03, 2003 | 22.50 | 22.50 | 21.25 | 22.00 | 5,068 | -0.50(-2.22%) |
Apr 02, 2003 | 22.25 | 22.50 | 21.00 | 22.50 | 4,444 | +0.00(+0.00%) |
Apr 01, 2003 | 21.75 | 22.50 | 21.25 | 22.50 | 8,356 | +0.50(+2.27%) |
Mar 31, 2003 | 22.00 | 22.50 | 21.75 | 22.00 | 5,672 | +0.00(+0.00%) |
Mar 28, 2003 | 22.00 | 22.50 | 21.75 | 22.00 | 4,088 | -0.25(-1.12%) |
Mar 27, 2003 | 22.00 | 22.50 | 22.00 | 22.25 | 1,300 | +0.00(+0.00%) |
Mar 26, 2003 | 22.00 | 23.00 | 22.00 | 22.25 | 3,547 | -0.25(-1.11%) |
Mar 25, 2003 | 22.50 | 23.00 | 22.00 | 22.50 | 4,440 | +0.25(+1.12%) |
Mar 24, 2003 | 22.50 | 22.75 | 21.75 | 22.25 | 6,624 | -0.25(-1.11%) |
Mar 21, 2003 | 22.75 | 22.75 | 22.00 | 22.50 | 5,164 | +0.00(+0.00%) |
Mar 20, 2003 | 22.25 | 22.75 | 22.00 | 22.50 | 4,968 | -0.25(-1.10%) |
Mar 19, 2003 | 22.75 | 23.00 | 22.25 | 22.75 | 4,576 | +0.00(+0.00%) |
Mar 18, 2003 | 23.00 | 23.25 | 22.00 | 22.75 | 8,428 | +0.12(+0.55%) |
Mar 17, 2003 | 23.00 | 23.50 | 22.50 | 22.62 | 8,814 | -0.38(-1.63%) |
Mar 14, 2003 | 22.50 | 23.50 | 21.75 | 23.00 | 3,088 | +1.00(+4.55%) |
Mar 13, 2003 | 22.50 | 23.00 | 22.00 | 22.00 | 5,988 | -1.25(-5.38%) |
Mar 12, 2003 | 23.00 | 23.25 | 22.50 | 23.25 | 2,103 | +0.00(+0.00%) |
Mar 11, 2003 | 23.75 | 23.75 | 22.50 | 23.25 | 2,560 | -0.25(-1.06%) |
Mar 10, 2003 | 23.50 | 23.50 | 22.75 | 23.50 | 3,264 | -0.25(-1.05%) |
Mar 07, 2003 | 23.50 | 23.75 | 22.50 | 23.75 | 5,488 | +0.25(+1.06%) |
Mar 06, 2003 | 23.50 | 23.50 | 22.50 | 23.50 | 12,600 | +1.62(+7.43%) |
Mar 05, 2003 | 22.50 | 22.75 | 21.75 | 21.88 | 6,640 | -0.62(-2.78%) |
Mar 04, 2003 | 23.25 | 23.25 | 21.75 | 22.50 | 13,784 | -1.00(-4.26%) |