Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.70 | 19.52 | 18.70 | 19.52 | 722,000 | +0.77(+4.11%) |
May 29, 2003 | 19.27 | 19.40 | 18.45 | 18.75 | 1,095,900 | -0.65(-3.35%) |
May 28, 2003 | 19.50 | 19.68 | 19.25 | 19.40 | 680,900 | -0.07(-0.33%) |
May 27, 2003 | 19.73 | 20.20 | 19.41 | 19.46 | 626,500 | -0.30(-1.54%) |
May 23, 2003 | 19.98 | 20.12 | 19.73 | 19.77 | 222,700 | -0.19(-0.95%) |
May 22, 2003 | 19.48 | 20.07 | 19.39 | 19.96 | 287,400 | +0.48(+2.49%) |
May 21, 2003 | 19.84 | 19.84 | 19.38 | 19.48 | 412,900 | -0.36(-1.81%) |
May 20, 2003 | 19.88 | 20.09 | 19.62 | 19.84 | 359,200 | +0.04(+0.20%) |
May 19, 2003 | 19.88 | 20.05 | 19.75 | 19.80 | 530,900 | -0.54(-2.68%) |
May 16, 2003 | 20.80 | 20.82 | 20.34 | 20.34 | 633,400 | -0.43(-2.09%) |
May 15, 2003 | 20.82 | 21.07 | 20.60 | 20.77 | 264,100 | +0.01(+0.05%) |
May 14, 2003 | 21.07 | 21.14 | 20.50 | 20.77 | 219,900 | -0.31(-1.47%) |
May 13, 2003 | 21.20 | 21.43 | 20.97 | 21.07 | 455,800 | -0.13(-0.61%) |
May 12, 2003 | 20.75 | 21.40 | 20.68 | 21.20 | 301,700 | +0.46(+2.22%) |
May 09, 2003 | 20.84 | 20.95 | 20.60 | 20.75 | 169,400 | -0.09(-0.46%) |
May 08, 2003 | 20.59 | 20.95 | 20.49 | 20.84 | 242,500 | +0.23(+1.09%) |
May 07, 2003 | 20.35 | 20.73 | 20.30 | 20.61 | 287,400 | +0.20(+1.00%) |
May 06, 2003 | 20.70 | 20.73 | 20.23 | 20.41 | 213,600 | -0.34(-1.66%) |
May 05, 2003 | 20.64 | 20.80 | 20.50 | 20.75 | 275,300 | +0.11(+0.51%) |
May 02, 2003 | 20.35 | 20.77 | 20.32 | 20.65 | 208,500 | +0.42(+2.10%) |
May 01, 2003 | 20.57 | 20.58 | 19.85 | 20.23 | 190,800 | -0.35(-1.70%) |
Apr 30, 2003 | 20.50 | 20.65 | 20.19 | 20.57 | 240,100 | +0.07(+0.37%) |
Apr 29, 2003 | 20.41 | 20.59 | 20.18 | 20.50 | 286,600 | +0.21(+1.03%) |
Apr 28, 2003 | 20.27 | 20.53 | 20.20 | 20.29 | 269,800 | +0.08(+0.40%) |
Apr 25, 2003 | 20.45 | 20.46 | 20.01 | 20.21 | 233,700 | -0.30(-1.49%) |
Apr 24, 2003 | 20.75 | 20.84 | 20.40 | 20.52 | 299,200 | -0.36(-1.75%) |
Apr 23, 2003 | 20.75 | 21.04 | 20.75 | 20.88 | 399,200 | +0.04(+0.19%) |
Apr 22, 2003 | 20.10 | 21.00 | 19.89 | 20.84 | 787,600 | +0.69(+3.42%) |
Apr 21, 2003 | 19.90 | 20.24 | 19.25 | 20.15 | 834,900 | +0.30(+1.51%) |
Apr 17, 2003 | 20.14 | 20.27 | 19.58 | 19.85 | 792,200 | -0.29(-1.44%) |
Apr 16, 2003 | 20.64 | 20.73 | 20.10 | 20.14 | 679,400 | -0.38(-1.85%) |
Apr 15, 2003 | 21.30 | 21.30 | 19.77 | 20.52 | 1,256,400 | -0.78(-3.64%) |
Apr 14, 2003 | 21.75 | 21.77 | 21.18 | 21.30 | 562,300 | -0.45(-2.07%) |
Apr 11, 2003 | 21.68 | 21.98 | 21.62 | 21.75 | 251,000 | +0.14(+0.62%) |
Apr 10, 2003 | 21.35 | 21.71 | 21.35 | 21.61 | 312,900 | +0.16(+0.77%) |
Apr 09, 2003 | 21.30 | 21.57 | 21.15 | 21.45 | 481,900 | +0.14(+0.68%) |
Apr 08, 2003 | 21.60 | 21.66 | 21.28 | 21.30 | 415,300 | -0.43(-1.96%) |
Apr 07, 2003 | 21.80 | 22.15 | 21.70 | 21.73 | 381,600 | +0.27(+1.26%) |
Apr 04, 2003 | 21.35 | 21.75 | 21.35 | 21.45 | 295,100 | +0.13(+0.61%) |
Apr 03, 2003 | 22.00 | 22.07 | 21.30 | 21.32 | 534,200 | -0.35(-1.61%) |
Apr 02, 2003 | 21.15 | 21.92 | 21.14 | 21.68 | 511,400 | +0.57(+2.73%) |
Apr 01, 2003 | 21.35 | 21.44 | 20.87 | 21.10 | 517,100 | +0.10(+0.45%) |
Mar 31, 2003 | 20.98 | 21.25 | 20.85 | 21.00 | 407,800 | +0.02(+0.12%) |
Mar 28, 2003 | 20.48 | 21.24 | 20.48 | 20.98 | 374,500 | +0.50(+2.47%) |
Mar 27, 2003 | 20.32 | 20.75 | 20.20 | 20.48 | 195,000 | +0.05(+0.24%) |
Mar 26, 2003 | 20.48 | 20.60 | 20.31 | 20.43 | 278,100 | -0.05(-0.24%) |
Mar 25, 2003 | 20.44 | 20.68 | 20.02 | 20.48 | 565,700 | +0.12(+0.61%) |
Mar 24, 2003 | 20.99 | 20.99 | 20.30 | 20.35 | 415,300 | -0.63(-3.03%) |
Mar 21, 2003 | 20.70 | 21.25 | 20.68 | 20.98 | 844,700 | +0.47(+2.32%) |
Mar 20, 2003 | 20.52 | 20.57 | 19.90 | 20.51 | 367,300 | -0.01(-0.07%) |
Mar 19, 2003 | 20.47 | 20.60 | 20.35 | 20.52 | 361,800 | +0.04(+0.20%) |
Mar 18, 2003 | 20.40 | 20.57 | 20.30 | 20.48 | 525,000 | +0.09(+0.42%) |
Mar 17, 2003 | 20.02 | 21.22 | 19.98 | 20.40 | 1,425,800 | +0.38(+1.87%) |
Mar 14, 2003 | 19.34 | 20.04 | 19.30 | 20.02 | 862,500 | +0.77(+4.03%) |
Mar 13, 2003 | 19.18 | 19.35 | 19.05 | 19.25 | 529,400 | +0.27(+1.42%) |
Mar 12, 2003 | 18.62 | 19.12 | 18.60 | 18.98 | 312,500 | +0.30(+1.63%) |
Mar 11, 2003 | 19.02 | 19.08 | 18.54 | 18.68 | 206,900 | -0.22(-1.19%) |
Mar 10, 2003 | 18.95 | 18.98 | 18.76 | 18.90 | 154,500 | -0.21(-1.12%) |
Mar 07, 2003 | 19.00 | 19.27 | 18.93 | 19.11 | 619,000 | +0.09(+0.47%) |
Mar 06, 2003 | 18.93 | 19.12 | 18.85 | 19.02 | 340,300 | +0.02(+0.13%) |
Mar 05, 2003 | 18.98 | 19.07 | 18.88 | 19.00 | 166,900 | +0.02(+0.13%) |
Mar 04, 2003 | 19.15 | 19.15 | 18.73 | 18.98 | 361,400 | -0.05(-0.29%) |