Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.00 | 24.20 | 23.96 | 24.18 | 38,429 | +0.27(+1.12%) |
May 29, 2003 | 24.10 | 24.10 | 23.87 | 23.92 | 28,410 | -0.19(-0.77%) |
May 28, 2003 | 24.04 | 24.14 | 23.90 | 24.10 | 79,999 | +0.22(+0.92%) |
May 27, 2003 | 23.55 | 23.90 | 23.25 | 23.88 | 65,046 | +0.49(+2.09%) |
May 23, 2003 | 23.46 | 23.49 | 23.25 | 23.39 | 28,261 | -0.09(-0.37%) |
May 22, 2003 | 23.33 | 23.48 | 23.17 | 23.48 | 40,373 | +0.15(+0.66%) |
May 21, 2003 | 23.28 | 23.39 | 23.18 | 23.33 | 72,373 | +0.05(+0.20%) |
May 20, 2003 | 23.40 | 23.47 | 23.17 | 23.28 | 100,634 | -0.05(-0.20%) |
May 19, 2003 | 23.23 | 23.33 | 23.15 | 23.33 | 58,317 | +0.09(+0.37%) |
May 16, 2003 | 23.19 | 23.35 | 23.19 | 23.24 | 86,578 | -0.07(-0.32%) |
May 15, 2003 | 23.39 | 23.41 | 23.19 | 23.31 | 284,557 | -0.08(-0.34%) |
May 14, 2003 | 23.73 | 23.73 | 23.18 | 23.39 | 28,560 | -0.07(-0.29%) |
May 13, 2003 | 23.45 | 23.53 | 23.31 | 23.46 | 51,289 | -0.05(-0.20%) |
May 12, 2003 | 23.41 | 23.74 | 23.13 | 23.51 | 35,737 | +0.26(+1.12%) |
May 09, 2003 | 23.08 | 23.36 | 22.97 | 23.25 | 49,793 | +0.22(+0.96%) |
May 08, 2003 | 22.74 | 23.19 | 22.42 | 23.03 | 95,999 | -0.23(-1.00%) |
May 07, 2003 | 23.32 | 23.32 | 23.08 | 23.26 | 60,682 | -0.10(-0.42%) |
May 06, 2003 | 23.26 | 23.44 | 23.26 | 23.35 | 46,975 | +0.06(+0.28%) |
May 05, 2003 | 23.50 | 23.58 | 23.26 | 23.29 | 85,325 | -0.14(-0.61%) |
May 02, 2003 | 23.26 | 23.57 | 23.09 | 23.43 | 50,671 | +0.34(+1.49%) |
May 01, 2003 | 23.34 | 23.39 | 23.01 | 23.09 | 59,296 | -0.32(-1.36%) |
Apr 30, 2003 | 22.91 | 23.45 | 22.91 | 23.41 | 99,495 | +0.36(+1.58%) |
Apr 29, 2003 | 22.95 | 23.24 | 22.84 | 23.04 | 52,057 | +0.12(+0.51%) |
Apr 28, 2003 | 22.73 | 22.94 | 22.67 | 22.93 | 78,086 | +0.20(+0.89%) |
Apr 25, 2003 | 22.56 | 22.72 | 22.36 | 22.72 | 49,285 | +0.16(+0.69%) |
Apr 24, 2003 | 22.29 | 22.62 | 22.29 | 22.57 | 49,439 | -0.12(-0.54%) |
Apr 23, 2003 | 22.69 | 22.80 | 22.41 | 22.69 | 72,388 | +0.08(+0.34%) |
Apr 22, 2003 | 22.11 | 22.66 | 21.98 | 22.61 | 80,705 | +0.47(+2.14%) |
Apr 21, 2003 | 22.05 | 22.14 | 21.89 | 22.14 | 75,776 | +0.13(+0.60%) |
Apr 17, 2003 | 21.28 | 22.07 | 21.28 | 22.01 | 199,760 | +0.73(+3.43%) |
Apr 16, 2003 | 21.00 | 21.44 | 20.93 | 21.28 | 220,860 | +0.25(+1.17%) |
Apr 15, 2003 | 20.94 | 21.07 | 20.91 | 21.03 | 65,303 | +0.09(+0.43%) |
Apr 14, 2003 | 20.84 | 20.95 | 20.78 | 20.94 | 20,330 | +0.16(+0.77%) |
Apr 11, 2003 | 20.82 | 20.91 | 20.75 | 20.78 | 50,671 | +0.04(+0.20%) |
Apr 10, 2003 | 20.73 | 20.80 | 20.69 | 20.74 | 25,720 | -0.01(-0.06%) |
Apr 09, 2003 | 20.90 | 20.92 | 20.74 | 20.75 | 44,202 | -0.22(-1.05%) |
Apr 08, 2003 | 20.91 | 20.97 | 20.78 | 20.97 | 38,504 | +0.18(+0.87%) |
Apr 07, 2003 | 20.84 | 21.04 | 20.79 | 20.79 | 62,530 | -0.05(-0.25%) |
Apr 04, 2003 | 20.71 | 20.89 | 20.71 | 20.84 | 29,109 | +0.16(+0.78%) |
Apr 03, 2003 | 21.03 | 21.04 | 20.68 | 20.68 | 71,155 | -0.35(-1.67%) |
Apr 02, 2003 | 21.05 | 21.09 | 20.94 | 21.03 | 41,122 | -0.05(-0.22%) |
Apr 01, 2003 | 21.14 | 21.17 | 21.04 | 21.08 | 79,780 | -0.14(-0.64%) |
Mar 31, 2003 | 21.17 | 21.56 | 21.13 | 21.21 | 74,150 | -0.01(-0.06%) |
Mar 28, 2003 | 20.84 | 21.23 | 20.84 | 21.22 | 99,033 | +0.24(+1.14%) |
Mar 27, 2003 | 20.90 | 21.00 | 20.78 | 20.98 | 14,785 | +0.14(+0.69%) |
Mar 26, 2003 | 21.00 | 21.03 | 20.84 | 20.84 | 37,855 | -0.16(-0.77%) |
Mar 25, 2003 | 20.82 | 21.00 | 20.78 | 21.00 | 58,526 | +0.12(+0.59%) |
Mar 24, 2003 | 20.83 | 20.91 | 20.68 | 20.88 | 33,132 | -0.01(-0.06%) |
Mar 21, 2003 | 20.80 | 20.96 | 20.71 | 20.89 | 59,638 | +0.14(+0.66%) |
Mar 20, 2003 | 20.66 | 20.80 | 20.52 | 20.76 | 21,562 | +0.16(+0.76%) |
Mar 19, 2003 | 20.54 | 20.66 | 20.49 | 20.60 | 18,150 | +0.03(+0.13%) |
Mar 18, 2003 | 20.63 | 20.77 | 20.52 | 20.58 | 49,658 | -0.23(-1.10%) |
Mar 17, 2003 | 20.57 | 20.87 | 20.45 | 20.80 | 58,900 | +0.16(+0.76%) |
Mar 14, 2003 | 20.29 | 20.71 | 20.28 | 20.65 | 82,001 | +0.24(+1.18%) |
Mar 13, 2003 | 20.19 | 20.48 | 20.13 | 20.41 | 64,379 | +0.28(+1.39%) |
Mar 12, 2003 | 20.24 | 20.28 | 19.94 | 20.13 | 51,594 | -0.21(-1.02%) |
Mar 11, 2003 | 20.61 | 20.67 | 20.26 | 20.34 | 21,870 | -0.28(-1.35%) |
Mar 10, 2003 | 20.91 | 20.91 | 20.56 | 20.61 | 97,954 | -0.29(-1.37%) |
Mar 07, 2003 | 20.67 | 20.91 | 20.66 | 20.90 | 41,738 | +0.23(+1.10%) |
Mar 06, 2003 | 20.83 | 20.83 | 20.67 | 20.67 | 42,662 | -0.16(-0.75%) |
Mar 05, 2003 | 20.57 | 20.84 | 20.57 | 20.83 | 40,044 | +0.19(+0.94%) |
Mar 04, 2003 | 20.91 | 20.95 | 20.58 | 20.63 | 45,435 | -0.36(-1.73%) |