Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.65 | 22.65 | 22.27 | 22.39 | 1,729 | +0.12(+0.54%) |
May 29, 2003 | 22.62 | 22.62 | 22.27 | 22.27 | 2,809 | -0.23(-1.01%) |
May 28, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
May 27, 2003 | 22.05 | 22.63 | 22.05 | 22.50 | 1,945 | +0.52(+2.36%) |
May 23, 2003 | 21.90 | 22.13 | 21.70 | 21.98 | 1,512 | -0.07(-0.34%) |
May 22, 2003 | 22.06 | 22.13 | 22.02 | 22.05 | 3,241 | -0.05(-0.21%) |
May 21, 2003 | 22.12 | 22.12 | 22.10 | 22.10 | 432 | -0.11(-0.48%) |
May 20, 2003 | 21.87 | 22.20 | 21.87 | 22.20 | 1,945 | +0.25(+1.14%) |
May 19, 2003 | 21.39 | 22.25 | 21.28 | 21.95 | 11,454 | +0.58(+2.71%) |
May 16, 2003 | 21.58 | 21.81 | 21.13 | 21.38 | 15,345 | +0.09(+0.41%) |
May 15, 2003 | 21.28 | 21.29 | 21.28 | 21.29 | 9,293 | +0.00(+0.02%) |
May 14, 2003 | 21.28 | 21.28 | 21.28 | 21.28 | 1,512 | +0.00(+0.00%) |
May 13, 2003 | 21.26 | 21.31 | 21.26 | 21.28 | 1,945 | +0.00(+0.00%) |
May 12, 2003 | 21.51 | 21.51 | 21.28 | 21.28 | 16,858 | -0.20(-0.93%) |
May 09, 2003 | 21.56 | 21.56 | 21.33 | 21.48 | 4,322 | -0.09(-0.43%) |
May 08, 2003 | 21.93 | 21.99 | 21.56 | 21.57 | 8,861 | -0.41(-1.87%) |
May 07, 2003 | 22.05 | 22.05 | 21.87 | 21.99 | 4,538 | -0.08(-0.38%) |
May 06, 2003 | 22.17 | 22.17 | 22.07 | 22.07 | 3,241 | -0.11(-0.50%) |
May 05, 2003 | 22.90 | 22.90 | 22.11 | 22.18 | 18,803 | -0.70(-3.07%) |
May 02, 2003 | 22.67 | 22.90 | 22.67 | 22.88 | 8,429 | +0.26(+1.15%) |
May 01, 2003 | 22.63 | 22.67 | 22.62 | 22.63 | 4,538 | +0.00(+0.00%) |
Apr 30, 2003 | 22.32 | 22.68 | 22.32 | 22.63 | 12,319 | +0.25(+1.14%) |
Apr 29, 2003 | 22.44 | 22.44 | 22.37 | 22.37 | 1,945 | +0.01(+0.04%) |
Apr 28, 2003 | 22.22 | 22.44 | 22.22 | 22.36 | 7,780 | +0.16(+0.73%) |
Apr 25, 2003 | 21.98 | 22.27 | 21.98 | 22.20 | 11,887 | +0.22(+1.01%) |
Apr 24, 2003 | 21.40 | 21.98 | 21.40 | 21.98 | 13,400 | +0.53(+2.48%) |
Apr 23, 2003 | 21.05 | 21.75 | 20.87 | 21.45 | 23,774 | -0.34(-1.55%) |
Apr 22, 2003 | 21.75 | 21.90 | 21.70 | 21.78 | 7,564 | +0.16(+0.75%) |
Apr 21, 2003 | 21.62 | 21.62 | 21.62 | 21.62 | 432 | +0.06(+0.30%) |
Apr 17, 2003 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 21.56 | 21.56 | 21.56 | 21.56 | 216 | -0.03(-0.13%) |
Apr 15, 2003 | 21.55 | 21.58 | 21.55 | 21.58 | 432 | +0.07(+0.34%) |
Apr 14, 2003 | 21.51 | 21.51 | 21.51 | 21.51 | 216 | -0.02(-0.11%) |
Apr 11, 2003 | 21.54 | 21.65 | 21.53 | 21.53 | 2,593 | -0.10(-0.45%) |
Apr 10, 2003 | 21.54 | 21.63 | 21.53 | 21.63 | 4,754 | +0.10(+0.45%) |
Apr 09, 2003 | 21.53 | 21.53 | 21.53 | 21.53 | 1,945 | -0.07(-0.34%) |
Apr 08, 2003 | 21.61 | 21.61 | 21.61 | 21.61 | 1,512 | +0.00(+0.00%) |
Apr 07, 2003 | 21.61 | 21.69 | 21.61 | 21.61 | 4,538 | -0.07(-0.34%) |
Apr 04, 2003 | 21.28 | 21.76 | 21.28 | 21.68 | 9,942 | +0.36(+1.70%) |
Apr 03, 2003 | 21.35 | 21.35 | 21.32 | 21.32 | 864 | +0.04(+0.17%) |
Apr 02, 2003 | 21.28 | 21.35 | 21.28 | 21.28 | 864 | -0.11(-0.52%) |
Apr 01, 2003 | 21.39 | 21.39 | 21.31 | 21.39 | 1,296 | +0.04(+0.19%) |
Mar 31, 2003 | 21.51 | 21.51 | 21.35 | 21.35 | 2,161 | -0.03(-0.13%) |
Mar 28, 2003 | 21.38 | 21.38 | 21.38 | 21.38 | 1,080 | -0.13(-0.62%) |
Mar 27, 2003 | 21.42 | 21.51 | 21.42 | 21.51 | 1,945 | -0.06(-0.30%) |
Mar 26, 2003 | 21.48 | 21.63 | 21.43 | 21.58 | 2,161 | -0.01(-0.04%) |
Mar 25, 2003 | 21.50 | 21.59 | 21.50 | 21.59 | 864 | +0.19(+0.89%) |
Mar 24, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 21.47 | 21.47 | 21.28 | 21.40 | 31,555 | -0.16(-0.75%) |
Mar 20, 2003 | 21.56 | 21.56 | 21.56 | 21.56 | 648 | +0.00(+0.00%) |
Mar 19, 2003 | 21.44 | 21.56 | 21.44 | 21.56 | 7,132 | +0.06(+0.30%) |
Mar 18, 2003 | 21.50 | 21.50 | 21.50 | 21.50 | 1,080 | -0.05(-0.21%) |
Mar 17, 2003 | 21.54 | 21.54 | 21.54 | 21.54 | 2,593 | +0.11(+0.52%) |
Mar 14, 2003 | 21.54 | 21.54 | 21.43 | 21.43 | 3,890 | -0.08(-0.39%) |
Mar 13, 2003 | 21.42 | 21.51 | 21.33 | 21.51 | 4,106 | +0.12(+0.58%) |
Mar 12, 2003 | 21.39 | 21.40 | 21.33 | 21.39 | 1,729 | -0.02(-0.09%) |
Mar 11, 2003 | 21.56 | 21.56 | 21.41 | 21.41 | 6,267 | -0.08(-0.37%) |
Mar 10, 2003 | 21.78 | 21.78 | 21.49 | 21.49 | 3,890 | -0.35(-1.61%) |
Mar 07, 2003 | 21.35 | 21.98 | 21.35 | 21.84 | 10,590 | +0.56(+2.61%) |
Mar 06, 2003 | 21.32 | 21.32 | 21.24 | 21.28 | 12,103 | -0.10(-0.45%) |
Mar 05, 2003 | 21.29 | 21.40 | 21.29 | 21.38 | 2,593 | +0.12(+0.57%) |
Mar 04, 2003 | 21.26 | 21.26 | 21.26 | 21.26 | 432 | -0.03(-0.13%) |