Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.45(+1.83%) |
May 29, 2003 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.05(+0.20%) |
May 28, 2003 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.65(+2.71%) |
May 23, 2003 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.20(+0.84%) |
May 22, 2003 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.10(-0.42%) |
May 21, 2003 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | -0.05(-0.21%) |
May 20, 2003 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.95(-3.82%) |
May 19, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.40(-1.58%) |
May 16, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.85(+3.48%) |
May 15, 2003 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | -0.35(-1.41%) |
May 14, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.50(+2.06%) |
May 13, 2003 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
May 12, 2003 | 24.00 | 24.50 | 23.60 | 24.25 | 15,800 | +0.45(+1.89%) |
May 09, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | -0.90(-3.64%) |
May 08, 2003 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.05(+0.20%) |
May 07, 2003 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.90(+3.79%) |
May 06, 2003 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.25(+1.06%) |
May 05, 2003 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.20(-0.84%) |
May 02, 2003 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.30(-1.25%) |
May 01, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.70(+3.00%) |
Apr 30, 2003 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.15(+0.65%) |
Apr 29, 2003 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.75(+3.35%) |
Apr 28, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) |
Apr 25, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.65(-2.81%) |
Apr 24, 2003 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.75(+3.35%) |
Apr 23, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) |
Apr 21, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.15(+0.67%) |
Apr 17, 2003 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.05(-0.22%) |
Apr 16, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.40(+1.82%) |
Apr 15, 2003 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.40(+1.85%) |
Apr 14, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.40(+1.89%) |
Apr 11, 2003 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | -0.70(-3.20%) |
Apr 10, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | -0.60(-2.67%) |
Apr 09, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.10%) |
Apr 08, 2003 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.65(+2.94%) |
Apr 07, 2003 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.70(+3.27%) |
Apr 04, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.65(+3.13%) |
Apr 03, 2003 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.70(+3.49%) |
Apr 02, 2003 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.35(-1.72%) |
Apr 01, 2003 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.15(-0.73%) |
Mar 31, 2003 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.35(+1.73%) |
Mar 28, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.80(-3.81%) |
Mar 27, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.25(-1.18%) |
Mar 26, 2003 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +1.00(+4.94%) |
Mar 25, 2003 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -1.75(-7.95%) |
Mar 24, 2003 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +1.35(+6.54%) |
Mar 21, 2003 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | -0.35(-1.67%) |
Mar 20, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.10(+0.48%) |
Mar 19, 2003 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | -0.10(-0.48%) |
Mar 18, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.57(+2.79%) |
Mar 17, 2003 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +1.43(+7.53%) |
Mar 14, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +1.00(+5.56%) |
Mar 13, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.60(-3.23%) |
Mar 12, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | -0.65(-3.38%) |
Mar 11, 2003 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.25(-1.28%) |
Mar 07, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.20(-1.02%) |
Mar 06, 2003 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |