Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.64 | 21.90 | 21.57 | 21.90 | 123,576 | +0.32(+1.49%) |
May 29, 2003 | 22.16 | 22.22 | 21.55 | 21.58 | 191,419 | -0.53(-2.39%) |
May 28, 2003 | 22.38 | 22.38 | 21.95 | 22.11 | 85,075 | -0.08(-0.38%) |
May 27, 2003 | 22.06 | 22.22 | 22.06 | 22.19 | 70,171 | +0.06(+0.29%) |
May 23, 2003 | 21.90 | 22.13 | 21.87 | 22.13 | 50,921 | +0.20(+0.91%) |
May 22, 2003 | 21.77 | 21.95 | 21.74 | 21.93 | 53,249 | +0.12(+0.56%) |
May 21, 2003 | 21.75 | 21.86 | 21.61 | 21.80 | 60,856 | +0.00(+0.00%) |
May 20, 2003 | 21.61 | 21.87 | 21.61 | 21.80 | 35,551 | +0.22(+1.02%) |
May 19, 2003 | 21.80 | 21.80 | 21.58 | 21.58 | 49,213 | -0.22(-1.00%) |
May 16, 2003 | 21.68 | 21.84 | 21.66 | 21.80 | 61,012 | +0.03(+0.15%) |
May 15, 2003 | 21.55 | 21.77 | 21.43 | 21.77 | 51,386 | +0.26(+1.20%) |
May 14, 2003 | 21.50 | 21.55 | 21.43 | 21.51 | 71,103 | +0.04(+0.18%) |
May 13, 2003 | 21.26 | 21.48 | 21.24 | 21.48 | 44,866 | +0.19(+0.88%) |
May 12, 2003 | 21.26 | 21.29 | 21.17 | 21.29 | 42,382 | +0.06(+0.30%) |
May 09, 2003 | 21.16 | 21.32 | 21.15 | 21.22 | 238,769 | +0.06(+0.27%) |
May 08, 2003 | 20.90 | 21.17 | 20.89 | 21.17 | 41,761 | +0.23(+1.11%) |
May 07, 2003 | 20.92 | 20.99 | 20.81 | 20.93 | 276,960 | +0.01(+0.06%) |
May 06, 2003 | 20.39 | 20.93 | 20.39 | 20.92 | 109,138 | +0.55(+2.69%) |
May 05, 2003 | 20.39 | 20.48 | 20.35 | 20.37 | 68,619 | -0.01(-0.06%) |
May 02, 2003 | 20.29 | 20.39 | 20.29 | 20.39 | 14,903 | +0.15(+0.76%) |
May 01, 2003 | 20.02 | 20.23 | 20.01 | 20.23 | 74,208 | +0.19(+0.96%) |
Apr 30, 2003 | 20.08 | 20.10 | 20.01 | 20.04 | 73,121 | +0.02(+0.10%) |
Apr 29, 2003 | 20.03 | 20.12 | 20.02 | 20.02 | 90,974 | +0.05(+0.26%) |
Apr 28, 2003 | 20.00 | 20.01 | 19.92 | 19.97 | 90,819 | -0.05(-0.26%) |
Apr 25, 2003 | 20.10 | 20.13 | 19.95 | 20.02 | 54,336 | -0.01(-0.06%) |
Apr 24, 2003 | 20.19 | 20.30 | 20.03 | 20.03 | 90,198 | -0.17(-0.83%) |
Apr 23, 2003 | 20.23 | 20.26 | 20.10 | 20.20 | 21,113 | +0.01(+0.06%) |
Apr 22, 2003 | 19.82 | 20.19 | 19.82 | 20.19 | 36,638 | +0.35(+1.75%) |
Apr 21, 2003 | 19.79 | 19.85 | 19.75 | 19.84 | 22,200 | +0.03(+0.13%) |
Apr 17, 2003 | 19.81 | 19.86 | 19.77 | 19.81 | 24,684 | +0.10(+0.52%) |
Apr 16, 2003 | 19.90 | 19.94 | 19.55 | 19.71 | 44,090 | -0.19(-0.97%) |
Apr 15, 2003 | 19.81 | 19.90 | 19.61 | 19.90 | 47,816 | +0.06(+0.33%) |
Apr 14, 2003 | 19.49 | 19.84 | 19.47 | 19.84 | 29,031 | +0.39(+1.99%) |
Apr 11, 2003 | 19.61 | 19.68 | 19.39 | 19.45 | 53,404 | -0.15(-0.79%) |
Apr 10, 2003 | 19.52 | 19.61 | 19.42 | 19.61 | 47,350 | +0.12(+0.63%) |
Apr 09, 2003 | 19.87 | 19.87 | 19.49 | 19.49 | 66,135 | -0.42(-2.10%) |
Apr 08, 2003 | 19.65 | 19.98 | 19.65 | 19.90 | 98,892 | +0.14(+0.72%) |
Apr 07, 2003 | 19.74 | 20.03 | 19.68 | 19.76 | 151,676 | +0.37(+1.93%) |
Apr 04, 2003 | 19.52 | 19.55 | 19.38 | 19.39 | 48,126 | -0.10(-0.50%) |
Apr 03, 2003 | 19.39 | 19.49 | 19.23 | 19.49 | 16,456 | +0.10(+0.50%) |
Apr 02, 2003 | 19.16 | 19.50 | 19.16 | 19.39 | 193,748 | +0.10(+0.50%) |
Apr 01, 2003 | 19.16 | 19.29 | 18.98 | 19.29 | 184,744 | +0.13(+0.67%) |
Mar 31, 2003 | 19.32 | 19.39 | 19.16 | 19.16 | 254,139 | -0.17(-0.87%) |
Mar 28, 2003 | 19.34 | 19.49 | 19.33 | 19.33 | 122,800 | -0.03(-0.13%) |
Mar 27, 2003 | 19.34 | 19.39 | 19.33 | 19.36 | 90,198 | +0.01(+0.03%) |
Mar 26, 2003 | 19.45 | 19.55 | 19.31 | 19.35 | 157,886 | -0.15(-0.79%) |
Mar 25, 2003 | 19.51 | 19.52 | 19.39 | 19.50 | 211,912 | +0.02(+0.10%) |
Mar 24, 2003 | 19.68 | 19.71 | 19.47 | 19.49 | 133,201 | -0.26(-1.30%) |
Mar 21, 2003 | 19.36 | 19.76 | 19.34 | 19.74 | 67,998 | +0.35(+1.83%) |
Mar 20, 2003 | 19.32 | 19.42 | 19.29 | 19.39 | 339,214 | +0.06(+0.33%) |
Mar 19, 2003 | 19.36 | 19.45 | 19.27 | 19.32 | 111,001 | -0.13(-0.66%) |
Mar 18, 2003 | 19.32 | 19.45 | 19.32 | 19.45 | 56,354 | +0.03(+0.17%) |
Mar 17, 2003 | 19.36 | 19.42 | 19.29 | 19.42 | 144,845 | +0.13(+0.67%) |
Mar 14, 2003 | 19.39 | 19.45 | 19.20 | 19.29 | 202,752 | -0.13(-0.66%) |
Mar 13, 2003 | 19.26 | 19.42 | 19.13 | 19.42 | 48,592 | +0.21(+1.07%) |
Mar 12, 2003 | 19.18 | 19.29 | 19.09 | 19.21 | 71,568 | -0.17(-0.90%) |
Mar 11, 2003 | 19.33 | 19.41 | 19.28 | 19.39 | 31,049 | +0.03(+0.17%) |
Mar 10, 2003 | 19.36 | 19.39 | 19.32 | 19.36 | 138,790 | -0.04(-0.20%) |
Mar 07, 2003 | 19.36 | 19.52 | 19.36 | 19.39 | 78,089 | -0.03(-0.17%) |
Mar 06, 2003 | 19.61 | 19.61 | 19.34 | 19.43 | 88,180 | -0.10(-0.49%) |
Mar 05, 2003 | 19.71 | 19.87 | 19.52 | 19.52 | 158,662 | -0.51(-2.54%) |
Mar 04, 2003 | 20.12 | 20.29 | 20.03 | 20.03 | 20,647 | -0.06(-0.32%) |