Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.87 | 25.35 | 24.87 | 25.30 | 115,516 | +0.52(+2.10%) |
May 29, 2003 | 24.96 | 25.40 | 24.64 | 24.78 | 99,360 | -0.39(-1.55%) |
May 28, 2003 | 24.51 | 25.37 | 24.51 | 25.17 | 113,901 | +0.68(+2.76%) |
May 27, 2003 | 23.87 | 24.56 | 23.83 | 24.50 | 76,280 | +0.45(+1.87%) |
May 23, 2003 | 24.09 | 24.13 | 23.70 | 24.05 | 117,940 | -0.10(-0.43%) |
May 22, 2003 | 23.80 | 24.19 | 23.61 | 24.15 | 146,906 | +0.30(+1.27%) |
May 21, 2003 | 23.71 | 23.93 | 23.34 | 23.85 | 112,516 | +0.14(+0.59%) |
May 20, 2003 | 23.48 | 23.83 | 23.46 | 23.71 | 124,518 | +0.36(+1.52%) |
May 19, 2003 | 24.26 | 24.39 | 22.72 | 23.35 | 289,195 | -0.86(-3.54%) |
May 16, 2003 | 25.71 | 25.72 | 24.13 | 24.21 | 361,206 | -1.72(-6.62%) |
May 15, 2003 | 25.91 | 26.21 | 25.85 | 25.93 | 161,215 | +0.10(+0.40%) |
May 14, 2003 | 26.21 | 26.34 | 25.55 | 25.82 | 174,948 | -0.46(-1.75%) |
May 13, 2003 | 26.52 | 26.61 | 25.87 | 26.28 | 181,757 | -0.29(-1.08%) |
May 12, 2003 | 26.14 | 26.64 | 25.87 | 26.57 | 113,439 | +0.42(+1.62%) |
May 09, 2003 | 25.73 | 26.20 | 25.70 | 26.14 | 145,174 | +0.42(+1.65%) |
May 08, 2003 | 25.13 | 25.87 | 24.78 | 25.72 | 226,879 | +0.44(+1.75%) |
May 07, 2003 | 25.48 | 25.51 | 25.01 | 25.28 | 177,025 | -0.25(-0.98%) |
May 06, 2003 | 25.09 | 25.69 | 24.96 | 25.53 | 175,063 | +0.53(+2.11%) |
May 05, 2003 | 25.48 | 25.65 | 24.84 | 25.00 | 254,806 | -0.33(-1.30%) |
May 02, 2003 | 24.10 | 25.56 | 24.02 | 25.33 | 487,686 | +1.24(+5.14%) |
May 01, 2003 | 24.26 | 24.37 | 23.40 | 24.09 | 418,214 | +0.25(+1.05%) |
Apr 30, 2003 | 23.61 | 24.09 | 23.57 | 23.84 | 165,831 | +0.16(+0.66%) |
Apr 29, 2003 | 23.40 | 23.97 | 23.31 | 23.68 | 705,679 | +1.22(+5.44%) |
Apr 28, 2003 | 21.92 | 22.60 | 21.91 | 22.46 | 184,411 | +0.48(+2.17%) |
Apr 25, 2003 | 22.34 | 22.34 | 21.87 | 21.98 | 232,187 | -0.36(-1.59%) |
Apr 24, 2003 | 22.49 | 22.92 | 21.92 | 22.34 | 297,158 | -0.23(-1.04%) |
Apr 23, 2003 | 22.27 | 22.70 | 22.10 | 22.57 | 198,605 | +0.40(+1.80%) |
Apr 22, 2003 | 21.36 | 22.40 | 21.19 | 22.17 | 277,655 | +0.76(+3.56%) |
Apr 21, 2003 | 20.88 | 21.79 | 20.80 | 21.41 | 258,730 | +0.40(+1.90%) |
Apr 17, 2003 | 20.32 | 21.08 | 20.32 | 21.01 | 134,904 | +0.74(+3.63%) |
Apr 16, 2003 | 20.53 | 20.53 | 20.15 | 20.28 | 238,073 | -0.21(-1.02%) |
Apr 15, 2003 | 20.06 | 20.68 | 19.97 | 20.48 | 380,709 | +0.55(+2.74%) |
Apr 14, 2003 | 19.71 | 20.02 | 19.63 | 19.94 | 173,332 | +0.22(+1.10%) |
Apr 11, 2003 | 19.93 | 20.19 | 19.63 | 19.72 | 90,590 | +0.01(+0.04%) |
Apr 10, 2003 | 19.51 | 19.92 | 19.51 | 19.71 | 103,515 | +0.21(+1.07%) |
Apr 09, 2003 | 19.32 | 19.74 | 19.24 | 19.51 | 109,746 | +0.20(+1.03%) |
Apr 08, 2003 | 19.67 | 19.68 | 19.15 | 19.31 | 89,436 | -0.49(-2.49%) |
Apr 07, 2003 | 19.54 | 20.02 | 19.54 | 19.80 | 157,522 | +0.43(+2.24%) |
Apr 04, 2003 | 19.28 | 19.64 | 19.28 | 19.37 | 165,370 | +0.09(+0.45%) |
Apr 03, 2003 | 19.08 | 19.46 | 18.93 | 19.28 | 117,017 | +0.26(+1.37%) |
Apr 02, 2003 | 18.46 | 19.15 | 18.46 | 19.02 | 123,825 | +0.70(+3.83%) |
Apr 01, 2003 | 18.24 | 18.59 | 18.02 | 18.32 | 235,534 | -0.23(-1.21%) |
Mar 31, 2003 | 18.59 | 18.63 | 18.02 | 18.54 | 182,680 | -0.17(-0.93%) |
Mar 28, 2003 | 18.57 | 18.84 | 18.50 | 18.72 | 178,987 | +0.15(+0.79%) |
Mar 27, 2003 | 18.24 | 18.67 | 18.24 | 18.57 | 97,283 | +0.20(+1.08%) |
Mar 26, 2003 | 18.41 | 18.59 | 18.19 | 18.37 | 84,704 | +0.09(+0.47%) |
Mar 25, 2003 | 18.24 | 18.55 | 18.08 | 18.28 | 221,916 | -0.07(-0.38%) |
Mar 24, 2003 | 18.84 | 18.84 | 18.21 | 18.35 | 114,247 | -0.62(-3.29%) |
Mar 21, 2003 | 18.63 | 19.14 | 18.41 | 18.98 | 83,666 | +0.46(+2.48%) |
Mar 20, 2003 | 18.54 | 18.71 | 17.97 | 18.52 | 170,217 | -0.16(-0.83%) |
Mar 19, 2003 | 18.23 | 18.67 | 18.00 | 18.67 | 121,402 | +0.48(+2.62%) |
Mar 18, 2003 | 18.59 | 18.59 | 17.76 | 18.20 | 169,293 | +0.00(+0.00%) |
Mar 17, 2003 | 17.76 | 18.20 | 17.63 | 18.20 | 145,059 | +0.25(+1.40%) |
Mar 14, 2003 | 18.11 | 18.37 | 17.76 | 17.95 | 109,977 | -0.03(-0.19%) |
Mar 13, 2003 | 17.59 | 18.07 | 17.59 | 17.98 | 177,833 | +0.50(+2.88%) |
Mar 12, 2003 | 17.43 | 17.65 | 17.39 | 17.48 | 147,713 | +0.05(+0.30%) |
Mar 11, 2003 | 17.60 | 17.60 | 17.25 | 17.43 | 346,665 | -0.16(-0.94%) |
Mar 10, 2003 | 17.79 | 17.98 | 17.39 | 17.59 | 183,488 | -0.19(-1.07%) |
Mar 07, 2003 | 17.98 | 18.07 | 17.33 | 17.78 | 371,708 | -0.29(-1.58%) |
Mar 06, 2003 | 18.47 | 18.52 | 17.77 | 18.07 | 431,139 | -0.41(-2.20%) |
Mar 05, 2003 | 18.46 | 18.79 | 17.56 | 18.47 | 465,875 | +0.00(+0.00%) |
Mar 04, 2003 | 19.91 | 19.91 | 18.19 | 18.47 | 359,590 | -1.44(-7.22%) |