Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.95 | 21.88 | 20.95 | 21.83 | 432,920 | +1.00(+4.80%) |
May 29, 2003 | 21.21 | 21.21 | 20.74 | 20.83 | 256,100 | -0.42(-1.99%) |
May 28, 2003 | 20.81 | 21.31 | 20.75 | 21.25 | 322,583 | +0.45(+2.16%) |
May 27, 2003 | 20.48 | 20.82 | 20.42 | 20.81 | 173,542 | +0.33(+1.60%) |
May 23, 2003 | 20.50 | 20.63 | 20.47 | 20.48 | 297,457 | -0.02(-0.09%) |
May 22, 2003 | 20.76 | 20.76 | 20.47 | 20.50 | 332,415 | -0.26(-1.27%) |
May 21, 2003 | 20.56 | 20.77 | 20.52 | 20.76 | 246,268 | +0.27(+1.31%) |
May 20, 2003 | 20.66 | 20.74 | 20.31 | 20.49 | 438,538 | -0.13(-0.65%) |
May 19, 2003 | 20.91 | 20.91 | 20.44 | 20.63 | 428,706 | -0.29(-1.38%) |
May 16, 2003 | 20.95 | 21.02 | 20.73 | 20.91 | 513,136 | -0.04(-0.18%) |
May 15, 2003 | 21.31 | 21.31 | 20.86 | 20.95 | 453,988 | -0.33(-1.57%) |
May 14, 2003 | 21.47 | 21.53 | 21.27 | 21.29 | 225,199 | -0.19(-0.87%) |
May 13, 2003 | 21.24 | 21.55 | 21.23 | 21.47 | 191,646 | +0.23(+1.09%) |
May 12, 2003 | 21.18 | 21.34 | 21.13 | 21.24 | 231,130 | +0.06(+0.30%) |
May 09, 2003 | 21.21 | 21.31 | 21.10 | 21.18 | 146,075 | +0.10(+0.49%) |
May 08, 2003 | 21.15 | 21.16 | 20.93 | 21.07 | 319,305 | -0.27(-1.26%) |
May 07, 2003 | 21.21 | 21.47 | 21.02 | 21.34 | 241,430 | +0.12(+0.54%) |
May 06, 2003 | 20.85 | 21.31 | 20.85 | 21.23 | 269,521 | +0.34(+1.63%) |
May 05, 2003 | 20.97 | 21.06 | 20.81 | 20.89 | 125,787 | -0.13(-0.61%) |
May 02, 2003 | 20.90 | 21.13 | 20.90 | 21.02 | 173,074 | +0.13(+0.61%) |
May 01, 2003 | 21.01 | 21.09 | 20.66 | 20.89 | 179,473 | -0.12(-0.58%) |
Apr 30, 2003 | 20.63 | 21.02 | 20.63 | 21.01 | 194,143 | +0.33(+1.61%) |
Apr 29, 2003 | 20.71 | 20.89 | 20.65 | 20.68 | 171,513 | -0.03(-0.15%) |
Apr 28, 2003 | 20.44 | 20.75 | 20.44 | 20.71 | 153,722 | +0.21(+1.03%) |
Apr 25, 2003 | 20.79 | 20.93 | 20.38 | 20.50 | 214,431 | -0.38(-1.84%) |
Apr 24, 2003 | 20.88 | 20.95 | 20.63 | 20.88 | 200,229 | -0.03(-0.15%) |
Apr 23, 2003 | 20.98 | 21.07 | 20.90 | 20.91 | 212,558 | -0.01(-0.03%) |
Apr 22, 2003 | 20.41 | 21.07 | 20.35 | 20.92 | 217,240 | +0.51(+2.51%) |
Apr 21, 2003 | 20.20 | 20.50 | 20.20 | 20.41 | 140,301 | +0.11(+0.54%) |
Apr 17, 2003 | 20.17 | 20.31 | 20.06 | 20.30 | 117,827 | +0.17(+0.86%) |
Apr 16, 2003 | 20.27 | 20.49 | 20.08 | 20.13 | 281,226 | -0.14(-0.70%) |
Apr 15, 2003 | 19.88 | 20.35 | 19.88 | 20.27 | 269,989 | +0.38(+1.93%) |
Apr 14, 2003 | 19.61 | 19.88 | 19.58 | 19.88 | 190,865 | +0.28(+1.41%) |
Apr 11, 2003 | 19.70 | 19.81 | 19.54 | 19.61 | 86,771 | +0.04(+0.20%) |
Apr 10, 2003 | 19.36 | 19.62 | 19.34 | 19.57 | 118,296 | +0.21(+1.06%) |
Apr 09, 2003 | 19.58 | 19.70 | 19.25 | 19.36 | 175,259 | -0.18(-0.92%) |
Apr 08, 2003 | 19.68 | 19.70 | 19.50 | 19.54 | 321,178 | -0.13(-0.65%) |
Apr 07, 2003 | 20.02 | 20.16 | 19.67 | 19.67 | 183,998 | -0.10(-0.52%) |
Apr 04, 2003 | 19.83 | 19.91 | 19.74 | 19.77 | 174,010 | +0.00(+0.00%) |
Apr 03, 2003 | 20.15 | 20.15 | 19.69 | 19.77 | 160,901 | -0.26(-1.31%) |
Apr 02, 2003 | 19.86 | 20.07 | 19.80 | 20.04 | 174,791 | +0.38(+1.92%) |
Apr 01, 2003 | 19.54 | 19.69 | 19.42 | 19.66 | 187,276 | +0.19(+0.99%) |
Mar 31, 2003 | 19.67 | 19.75 | 19.42 | 19.47 | 294,804 | -0.27(-1.36%) |
Mar 28, 2003 | 19.77 | 19.93 | 19.72 | 19.74 | 373,303 | -0.03(-0.16%) |
Mar 27, 2003 | 19.80 | 19.93 | 19.74 | 19.77 | 278,261 | -0.08(-0.42%) |
Mar 26, 2003 | 19.90 | 19.91 | 19.81 | 19.85 | 227,540 | -0.12(-0.61%) |
Mar 25, 2003 | 19.70 | 19.98 | 19.67 | 19.97 | 9,129,716 | +0.24(+1.20%) |
Mar 24, 2003 | 19.96 | 19.97 | 19.64 | 19.74 | 147,167 | -0.28(-1.41%) |
Mar 21, 2003 | 19.84 | 20.02 | 19.77 | 20.02 | 265,464 | +0.24(+1.23%) |
Mar 20, 2003 | 19.45 | 19.79 | 19.23 | 19.77 | 206,472 | +0.29(+1.48%) |
Mar 19, 2003 | 19.35 | 19.49 | 19.20 | 19.49 | 249,545 | +0.29(+1.54%) |
Mar 18, 2003 | 19.09 | 19.19 | 18.99 | 19.19 | 350,050 | +0.04(+0.20%) |
Mar 17, 2003 | 19.18 | 19.19 | 18.61 | 19.15 | 601,156 | -0.09(-0.47%) |
Mar 14, 2003 | 19.25 | 19.35 | 19.06 | 19.24 | 238,933 | +0.06(+0.30%) |
Mar 13, 2003 | 19.00 | 19.20 | 18.68 | 19.18 | 227,072 | +0.35(+1.84%) |
Mar 12, 2003 | 19.07 | 19.07 | 18.68 | 18.84 | 242,834 | -0.24(-1.28%) |
Mar 11, 2003 | 19.06 | 19.20 | 18.92 | 19.08 | 219,581 | +0.03(+0.13%) |
Mar 10, 2003 | 19.61 | 19.61 | 19.04 | 19.06 | 174,322 | -0.55(-2.81%) |
Mar 07, 2003 | 19.51 | 19.61 | 19.35 | 19.61 | 171,045 | +0.00(+0.00%) |
Mar 06, 2003 | 19.70 | 19.70 | 19.42 | 19.61 | 95,666 | -0.08(-0.42%) |
Mar 05, 2003 | 19.52 | 19.70 | 19.47 | 19.69 | 195,235 | +0.05(+0.26%) |
Mar 04, 2003 | 19.90 | 19.96 | 19.60 | 19.64 | 226,760 | -0.19(-0.97%) |