Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.80 | 21.80 | 21.41 | 21.44 | 8,887 | -0.11(-0.51%) |
May 29, 2003 | 21.62 | 21.80 | 21.44 | 21.55 | 7,897 | -0.07(-0.34%) |
May 28, 2003 | 20.42 | 21.62 | 20.35 | 21.62 | 4,540 | +1.27(+6.25%) |
May 27, 2003 | 20.35 | 20.90 | 20.10 | 20.35 | 6,493 | +0.07(+0.36%) |
May 23, 2003 | 20.17 | 20.28 | 20.17 | 20.28 | 1,348 | +0.11(+0.54%) |
May 22, 2003 | 20.02 | 20.17 | 20.02 | 20.17 | 5,751 | -0.04(-0.18%) |
May 21, 2003 | 21.01 | 21.11 | 19.99 | 20.21 | 11,006 | -0.87(-4.14%) |
May 20, 2003 | 21.01 | 21.19 | 21.01 | 21.08 | 7,952 | +0.00(+0.00%) |
May 19, 2003 | 21.41 | 21.41 | 20.97 | 21.08 | 6,136 | -0.36(-1.69%) |
May 16, 2003 | 21.41 | 21.80 | 20.90 | 21.44 | 17,308 | +0.04(+0.17%) |
May 15, 2003 | 21.04 | 21.51 | 20.53 | 21.41 | 35,441 | +0.40(+1.90%) |
May 14, 2003 | 21.33 | 21.41 | 20.90 | 21.01 | 13,015 | -0.29(-1.37%) |
May 13, 2003 | 21.73 | 21.73 | 20.53 | 21.30 | 11,226 | -0.47(-2.17%) |
May 12, 2003 | 22.06 | 22.06 | 21.62 | 21.77 | 4,925 | -0.18(-0.83%) |
May 09, 2003 | 22.46 | 22.46 | 21.48 | 21.95 | 3,054 | -0.47(-2.11%) |
May 08, 2003 | 22.24 | 22.71 | 21.11 | 22.42 | 6,163 | +0.15(+0.65%) |
May 07, 2003 | 23.26 | 23.26 | 22.28 | 22.28 | 7,814 | -0.80(-3.46%) |
May 06, 2003 | 23.37 | 23.80 | 23.00 | 23.08 | 7,374 | -0.18(-0.78%) |
May 05, 2003 | 22.90 | 23.26 | 22.24 | 23.26 | 12,492 | +0.36(+1.59%) |
May 02, 2003 | 23.55 | 23.99 | 22.60 | 22.90 | 11,089 | -0.36(-1.56%) |
May 01, 2003 | 21.80 | 24.09 | 21.80 | 23.26 | 69,590 | +1.24(+5.61%) |
Apr 30, 2003 | 21.51 | 22.13 | 20.79 | 22.02 | 5,008 | +0.44(+2.02%) |
Apr 29, 2003 | 21.95 | 21.95 | 21.55 | 21.59 | 660 | -0.22(-1.00%) |
Apr 28, 2003 | 21.91 | 22.17 | 20.79 | 21.80 | 15,381 | -0.15(-0.66%) |
Apr 25, 2003 | 21.80 | 21.99 | 20.90 | 21.95 | 18,821 | +0.22(+1.00%) |
Apr 24, 2003 | 21.77 | 22.17 | 20.90 | 21.73 | 37,422 | -0.07(-0.33%) |
Apr 23, 2003 | 19.48 | 22.35 | 19.48 | 21.80 | 70,718 | +2.36(+12.15%) |
Apr 22, 2003 | 18.97 | 19.44 | 18.68 | 19.44 | 21,215 | +0.73(+3.88%) |
Apr 21, 2003 | 18.35 | 19.26 | 18.24 | 18.72 | 25,838 | +0.44(+2.41%) |
Apr 17, 2003 | 18.24 | 19.04 | 17.66 | 18.28 | 29,415 | +0.29(+1.60%) |
Apr 16, 2003 | 18.53 | 18.72 | 17.92 | 17.99 | 13,125 | -0.36(-1.98%) |
Apr 15, 2003 | 17.99 | 18.61 | 17.92 | 18.35 | 24,902 | +0.58(+3.27%) |
Apr 14, 2003 | 16.83 | 17.81 | 16.83 | 17.77 | 18,491 | +1.16(+7.00%) |
Apr 11, 2003 | 16.50 | 16.79 | 16.46 | 16.61 | 31,561 | +0.15(+0.88%) |
Apr 10, 2003 | 15.70 | 16.54 | 15.52 | 16.46 | 81,284 | +0.73(+4.62%) |
Apr 09, 2003 | 16.28 | 16.50 | 15.45 | 15.74 | 30,185 | -0.55(-3.35%) |
Apr 08, 2003 | 16.43 | 16.43 | 16.10 | 16.28 | 4,842 | -0.07(-0.44%) |
Apr 07, 2003 | 16.83 | 16.90 | 15.99 | 16.35 | 14,583 | -0.33(-1.96%) |
Apr 04, 2003 | 16.50 | 16.86 | 16.32 | 16.68 | 8,887 | +0.33(+2.00%) |
Apr 03, 2003 | 16.83 | 17.04 | 15.81 | 16.35 | 12,767 | -0.51(-3.02%) |
Apr 02, 2003 | 16.57 | 17.26 | 16.57 | 16.86 | 24,710 | +0.84(+5.22%) |
Apr 01, 2003 | 13.59 | 16.17 | 13.56 | 16.03 | 44,879 | +2.58(+19.19%) |
Mar 31, 2003 | 13.16 | 13.45 | 13.02 | 13.45 | 11,639 | +0.15(+1.09%) |
Mar 28, 2003 | 13.81 | 13.81 | 12.79 | 13.30 | 18,320 | -0.37(-2.71%) |
Mar 27, 2003 | 14.03 | 14.03 | 13.67 | 13.67 | 8,502 | -0.61(-4.28%) |
Mar 26, 2003 | 14.32 | 14.68 | 13.92 | 14.28 | 3,026 | -0.07(-0.51%) |
Mar 25, 2003 | 14.35 | 14.46 | 14.19 | 14.35 | 2,393 | +0.15(+1.02%) |
Mar 24, 2003 | 14.14 | 14.50 | 13.81 | 14.21 | 7,759 | -0.18(-1.26%) |
Mar 21, 2003 | 14.72 | 15.26 | 14.39 | 14.39 | 8,942 | -0.15(-1.00%) |
Mar 20, 2003 | 14.90 | 15.08 | 14.46 | 14.54 | 19,014 | -0.36(-2.44%) |
Mar 19, 2003 | 16.90 | 16.90 | 14.61 | 14.90 | 56,024 | -2.00(-11.83%) |
Mar 18, 2003 | 16.46 | 17.04 | 15.63 | 16.90 | 11,584 | +0.73(+4.49%) |
Mar 17, 2003 | 14.72 | 16.39 | 14.65 | 16.17 | 18,659 | +1.42(+9.61%) |
Mar 14, 2003 | 14.68 | 14.75 | 14.35 | 14.75 | 9,190 | +0.25(+1.75%) |
Mar 13, 2003 | 14.46 | 14.75 | 14.17 | 14.50 | 75,781 | -0.03(-0.23%) |
Mar 12, 2003 | 14.86 | 14.86 | 14.03 | 14.53 | 42,348 | +0.11(+0.73%) |
Mar 11, 2003 | 15.63 | 15.63 | 13.96 | 14.43 | 34,148 | -1.02(-6.59%) |
Mar 10, 2003 | 16.64 | 16.64 | 15.01 | 15.45 | 24,352 | -1.27(-7.61%) |
Mar 07, 2003 | 16.21 | 16.83 | 15.08 | 16.72 | 27,929 | +0.33(+2.00%) |
Mar 06, 2003 | 16.75 | 16.97 | 16.35 | 16.39 | 7,402 | -0.40(-2.38%) |
Mar 05, 2003 | 16.97 | 17.37 | 16.72 | 16.79 | 11,034 | -0.25(-1.49%) |
Mar 04, 2003 | 18.39 | 18.64 | 17.04 | 17.04 | 4,760 | -1.31(-7.13%) |