Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.70 | 22.94 | 22.42 | 22.42 | 73,791 | -0.10(-0.43%) |
May 29, 2003 | 22.42 | 22.80 | 21.98 | 22.52 | 78,387 | +0.21(+0.94%) |
May 28, 2003 | 22.71 | 22.74 | 22.30 | 22.31 | 95,406 | -0.35(-1.56%) |
May 27, 2003 | 22.02 | 22.96 | 22.02 | 22.66 | 261,871 | +0.76(+3.45%) |
May 23, 2003 | 21.24 | 22.05 | 21.18 | 21.90 | 113,171 | +0.76(+3.58%) |
May 22, 2003 | 21.29 | 21.32 | 20.82 | 21.15 | 196,652 | -0.11(-0.53%) |
May 21, 2003 | 21.32 | 21.32 | 21.07 | 21.26 | 31,429 | -0.06(-0.30%) |
May 20, 2003 | 21.36 | 21.36 | 21.13 | 21.32 | 51,430 | +0.11(+0.53%) |
May 19, 2003 | 21.13 | 21.29 | 21.03 | 21.21 | 77,642 | +0.12(+0.57%) |
May 16, 2003 | 21.60 | 21.67 | 21.07 | 21.09 | 160,253 | -0.44(-2.06%) |
May 15, 2003 | 21.45 | 21.58 | 21.33 | 21.53 | 85,344 | +0.25(+1.17%) |
May 14, 2003 | 21.51 | 21.56 | 21.22 | 21.28 | 85,965 | -0.05(-0.23%) |
May 13, 2003 | 21.33 | 21.34 | 21.05 | 21.33 | 63,852 | +0.00(+0.00%) |
May 12, 2003 | 21.47 | 21.81 | 21.09 | 21.33 | 54,660 | +0.02(+0.11%) |
May 09, 2003 | 21.03 | 21.41 | 21.03 | 21.31 | 60,995 | +0.38(+1.81%) |
May 08, 2003 | 21.29 | 21.29 | 20.93 | 20.93 | 83,356 | -0.35(-1.66%) |
May 07, 2003 | 21.24 | 21.33 | 21.09 | 21.28 | 62,486 | +0.19(+0.92%) |
May 06, 2003 | 21.40 | 21.71 | 21.05 | 21.09 | 96,524 | -0.19(-0.91%) |
May 05, 2003 | 20.90 | 21.28 | 20.86 | 21.28 | 138,265 | +0.32(+1.54%) |
May 02, 2003 | 20.82 | 21.09 | 20.78 | 20.96 | 66,213 | +0.15(+0.74%) |
May 01, 2003 | 20.67 | 20.99 | 20.54 | 20.81 | 94,537 | +0.02(+0.08%) |
Apr 30, 2003 | 20.77 | 20.93 | 20.48 | 20.79 | 133,047 | +0.28(+1.37%) |
Apr 29, 2003 | 20.69 | 20.72 | 20.51 | 20.51 | 136,153 | -0.12(-0.59%) |
Apr 28, 2003 | 20.66 | 20.82 | 20.50 | 20.63 | 150,066 | -0.28(-1.35%) |
Apr 25, 2003 | 20.68 | 20.91 | 20.58 | 20.91 | 238,019 | +0.31(+1.48%) |
Apr 24, 2003 | 20.74 | 20.86 | 20.61 | 20.61 | 222,615 | -0.02(-0.08%) |
Apr 23, 2003 | 20.93 | 20.93 | 20.61 | 20.62 | 63,604 | -0.12(-0.58%) |
Apr 22, 2003 | 20.54 | 20.86 | 20.52 | 20.74 | 60,995 | +0.14(+0.66%) |
Apr 21, 2003 | 20.40 | 20.61 | 20.40 | 20.61 | 59,504 | +0.21(+1.03%) |
Apr 17, 2003 | 20.49 | 20.51 | 20.20 | 20.40 | 58,386 | +0.01(+0.04%) |
Apr 16, 2003 | 20.20 | 20.47 | 20.20 | 20.39 | 48,821 | +0.07(+0.36%) |
Apr 15, 2003 | 20.42 | 20.42 | 20.09 | 20.32 | 75,530 | -0.01(-0.04%) |
Apr 14, 2003 | 20.16 | 20.41 | 20.09 | 20.33 | 53,914 | +0.24(+1.20%) |
Apr 11, 2003 | 20.39 | 20.45 | 20.06 | 20.08 | 61,244 | -0.19(-0.91%) |
Apr 10, 2003 | 20.18 | 20.40 | 20.13 | 20.27 | 41,119 | +0.09(+0.44%) |
Apr 09, 2003 | 20.30 | 20.60 | 20.05 | 20.18 | 72,673 | -0.05(-0.24%) |
Apr 08, 2003 | 20.04 | 20.30 | 20.04 | 20.23 | 115,655 | +0.14(+0.68%) |
Apr 07, 2003 | 20.45 | 20.84 | 19.94 | 20.09 | 95,779 | -0.27(-1.34%) |
Apr 04, 2003 | 20.31 | 20.37 | 20.16 | 20.37 | 82,238 | +0.06(+0.28%) |
Apr 03, 2003 | 20.36 | 20.41 | 20.16 | 20.31 | 76,027 | +0.11(+0.56%) |
Apr 02, 2003 | 20.44 | 20.44 | 20.16 | 20.20 | 127,457 | -0.44(-2.15%) |
Apr 01, 2003 | 20.28 | 20.64 | 20.09 | 20.64 | 55,032 | +0.43(+2.15%) |
Mar 31, 2003 | 20.22 | 20.35 | 20.12 | 20.20 | 111,556 | -0.10(-0.48%) |
Mar 28, 2003 | 20.37 | 20.37 | 20.27 | 20.30 | 65,840 | -0.14(-0.67%) |
Mar 27, 2003 | 20.12 | 20.44 | 20.03 | 20.44 | 36,895 | +0.27(+1.36%) |
Mar 26, 2003 | 20.49 | 20.53 | 19.96 | 20.16 | 95,033 | -0.20(-0.99%) |
Mar 25, 2003 | 20.55 | 20.68 | 20.24 | 20.37 | 62,983 | -0.08(-0.39%) |
Mar 24, 2003 | 20.59 | 20.69 | 20.20 | 20.45 | 67,207 | -0.14(-0.70%) |
Mar 21, 2003 | 20.41 | 20.70 | 20.33 | 20.59 | 73,666 | +0.29(+1.43%) |
Mar 20, 2003 | 20.32 | 20.38 | 20.04 | 20.30 | 60,374 | +0.08(+0.40%) |
Mar 19, 2003 | 20.12 | 20.25 | 19.99 | 20.22 | 37,019 | +0.10(+0.48%) |
Mar 18, 2003 | 20.24 | 20.24 | 19.92 | 20.12 | 37,019 | +0.00(+0.00%) |
Mar 17, 2003 | 19.61 | 20.12 | 19.58 | 20.12 | 52,672 | +0.42(+2.12%) |
Mar 14, 2003 | 19.90 | 19.90 | 19.53 | 19.71 | 50,809 | -0.12(-0.61%) |
Mar 13, 2003 | 19.56 | 19.87 | 19.54 | 19.83 | 40,746 | +0.40(+2.07%) |
Mar 12, 2003 | 19.80 | 19.85 | 19.42 | 19.42 | 70,436 | -0.38(-1.91%) |
Mar 11, 2003 | 19.75 | 19.90 | 19.65 | 19.80 | 71,430 | +0.14(+0.70%) |
Mar 10, 2003 | 19.86 | 20.00 | 19.67 | 19.67 | 61,989 | -0.10(-0.49%) |
Mar 07, 2003 | 19.93 | 19.96 | 19.72 | 19.76 | 59,256 | -0.05(-0.24%) |
Mar 06, 2003 | 20.07 | 20.07 | 19.69 | 19.81 | 48,697 | -0.06(-0.28%) |
Mar 05, 2003 | 19.96 | 20.00 | 19.65 | 19.87 | 67,331 | +0.14(+0.73%) |
Mar 04, 2003 | 20.16 | 20.16 | 19.72 | 19.72 | 69,567 | -0.32(-1.61%) |