Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.81 | 26.38 | 25.77 | 26.38 | 742,064 | +0.77(+3.02%) |
May 29, 2003 | 25.87 | 26.16 | 25.45 | 25.61 | 1,166,988 | -0.30(-1.15%) |
May 28, 2003 | 25.46 | 26.04 | 25.41 | 25.91 | 1,684,297 | +0.47(+1.84%) |
May 27, 2003 | 24.96 | 25.55 | 24.59 | 25.44 | 1,003,574 | +0.48(+1.90%) |
May 23, 2003 | 24.55 | 25.06 | 24.37 | 24.96 | 1,561,861 | +0.40(+1.64%) |
May 22, 2003 | 23.98 | 24.84 | 23.96 | 24.56 | 1,344,308 | +0.66(+2.76%) |
May 21, 2003 | 23.97 | 24.56 | 23.64 | 23.90 | 928,201 | -0.15(-0.64%) |
May 20, 2003 | 24.05 | 24.56 | 23.67 | 24.05 | 1,393,605 | -0.02(-0.07%) |
May 19, 2003 | 24.76 | 24.76 | 23.96 | 24.07 | 1,290,292 | -0.68(-2.77%) |
May 16, 2003 | 24.50 | 24.92 | 24.25 | 24.76 | 2,084,013 | +0.28(+1.15%) |
May 15, 2003 | 25.40 | 25.40 | 24.44 | 24.47 | 2,058,682 | -0.43(-1.75%) |
May 14, 2003 | 24.64 | 25.45 | 24.56 | 24.91 | 6,803,373 | +2.41(+10.70%) |
May 13, 2003 | 23.43 | 23.46 | 22.45 | 22.50 | 2,530,171 | -0.93(-3.99%) |
May 12, 2003 | 22.95 | 23.61 | 22.74 | 23.43 | 1,134,826 | +0.44(+1.93%) |
May 09, 2003 | 23.07 | 23.10 | 22.57 | 22.99 | 1,341,328 | -0.10(-0.42%) |
May 08, 2003 | 22.97 | 23.39 | 22.91 | 23.09 | 856,304 | -0.16(-0.69%) |
May 07, 2003 | 23.50 | 23.75 | 23.11 | 23.25 | 671,285 | -0.19(-0.79%) |
May 06, 2003 | 23.02 | 23.68 | 23.02 | 23.43 | 877,165 | +0.29(+1.25%) |
May 05, 2003 | 22.95 | 23.43 | 22.85 | 23.14 | 1,179,281 | +0.35(+1.55%) |
May 02, 2003 | 22.19 | 22.80 | 22.11 | 22.79 | 1,606,936 | +0.47(+2.09%) |
May 01, 2003 | 22.42 | 22.44 | 21.90 | 22.32 | 959,368 | -0.02(-0.07%) |
Apr 30, 2003 | 22.44 | 22.55 | 22.31 | 22.34 | 1,643,940 | -0.13(-0.57%) |
Apr 29, 2003 | 23.02 | 23.02 | 22.31 | 22.47 | 2,699,668 | -0.38(-1.66%) |
Apr 28, 2003 | 22.15 | 22.90 | 22.07 | 22.85 | 993,020 | +0.86(+3.92%) |
Apr 25, 2003 | 22.39 | 22.54 | 21.99 | 21.99 | 990,909 | -0.56(-2.50%) |
Apr 24, 2003 | 22.75 | 22.77 | 22.36 | 22.55 | 1,081,680 | -0.39(-1.69%) |
Apr 23, 2003 | 22.94 | 22.94 | 22.47 | 22.94 | 1,055,852 | +0.03(+0.14%) |
Apr 22, 2003 | 22.45 | 22.93 | 22.14 | 22.90 | 1,478,416 | +0.45(+2.01%) |
Apr 21, 2003 | 23.23 | 23.27 | 22.34 | 22.45 | 1,508,094 | -0.78(-3.36%) |
Apr 17, 2003 | 22.65 | 23.34 | 22.51 | 23.23 | 946,827 | +0.58(+2.56%) |
Apr 16, 2003 | 23.04 | 23.14 | 22.56 | 22.65 | 1,441,909 | -0.42(-1.81%) |
Apr 15, 2003 | 22.40 | 23.10 | 22.16 | 23.07 | 1,210,697 | +0.68(+3.06%) |
Apr 14, 2003 | 22.13 | 22.39 | 21.84 | 22.39 | 1,322,329 | +0.48(+2.17%) |
Apr 11, 2003 | 22.13 | 22.58 | 21.84 | 21.91 | 899,517 | -0.10(-0.44%) |
Apr 10, 2003 | 21.09 | 22.04 | 21.09 | 22.01 | 895,046 | +0.84(+3.96%) |
Apr 09, 2003 | 21.52 | 21.86 | 21.14 | 21.17 | 966,198 | -0.34(-1.57%) |
Apr 08, 2003 | 21.86 | 21.86 | 21.40 | 21.51 | 1,269,059 | -0.35(-1.58%) |
Apr 07, 2003 | 22.35 | 22.67 | 21.81 | 21.86 | 1,133,585 | +0.26(+1.19%) |
Apr 04, 2003 | 21.66 | 21.78 | 21.39 | 21.60 | 953,656 | +0.03(+0.15%) |
Apr 03, 2003 | 21.66 | 21.88 | 21.45 | 21.57 | 3,350,837 | -0.04(-0.19%) |
Apr 02, 2003 | 21.19 | 21.66 | 20.79 | 21.61 | 2,607,159 | +1.55(+7.71%) |
Apr 01, 2003 | 20.13 | 20.13 | 19.73 | 20.06 | 1,374,110 | -0.07(-0.36%) |
Mar 31, 2003 | 20.28 | 20.45 | 19.43 | 20.13 | 1,654,743 | -0.14(-0.72%) |
Mar 28, 2003 | 20.83 | 20.83 | 20.28 | 20.28 | 940,991 | -0.56(-2.67%) |
Mar 27, 2003 | 20.70 | 20.94 | 20.50 | 20.83 | 821,659 | -0.27(-1.26%) |
Mar 26, 2003 | 21.21 | 21.25 | 20.94 | 21.10 | 1,071,125 | -0.11(-0.53%) |
Mar 25, 2003 | 20.66 | 21.31 | 20.56 | 21.21 | 1,010,404 | +0.56(+2.69%) |
Mar 24, 2003 | 20.94 | 21.22 | 20.46 | 20.66 | 875,054 | -1.02(-4.72%) |
Mar 21, 2003 | 21.58 | 21.89 | 21.22 | 21.68 | 1,307,180 | +0.42(+1.97%) |
Mar 20, 2003 | 20.94 | 21.34 | 20.44 | 21.26 | 1,891,543 | +0.09(+0.42%) |
Mar 19, 2003 | 21.10 | 21.29 | 20.71 | 21.17 | 1,430,485 | +0.07(+0.34%) |
Mar 18, 2003 | 21.08 | 21.26 | 20.99 | 21.10 | 2,719,288 | +0.19(+0.89%) |
Mar 17, 2003 | 19.79 | 20.97 | 19.59 | 20.91 | 2,077,308 | +1.07(+5.40%) |
Mar 14, 2003 | 19.44 | 20.02 | 19.41 | 19.84 | 1,493,814 | +0.54(+2.80%) |
Mar 13, 2003 | 18.58 | 19.31 | 18.55 | 19.30 | 1,206,847 | +1.10(+6.06%) |
Mar 12, 2003 | 18.05 | 18.28 | 17.72 | 18.20 | 1,181,019 | +0.15(+0.85%) |
Mar 11, 2003 | 18.09 | 18.36 | 17.97 | 18.05 | 685,565 | -0.01(-0.04%) |
Mar 10, 2003 | 18.44 | 18.51 | 18.04 | 18.06 | 862,637 | -0.52(-2.78%) |
Mar 07, 2003 | 18.52 | 18.76 | 18.16 | 18.57 | 917,149 | +0.05(+0.26%) |
Mar 06, 2003 | 18.30 | 18.84 | 18.16 | 18.52 | 1,171,955 | -0.03(-0.17%) |
Mar 05, 2003 | 18.43 | 18.68 | 18.21 | 18.55 | 943,226 | +0.12(+0.66%) |
Mar 04, 2003 | 19.01 | 19.01 | 18.40 | 18.43 | 1,006,430 | -0.57(-3.01%) |