Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.78 | 22.06 | 21.75 | 22.00 | 209,500 | +0.39(+1.80%) |
May 29, 2003 | 22.10 | 22.10 | 21.27 | 21.61 | 171,600 | -0.24(-1.10%) |
May 28, 2003 | 21.95 | 22.06 | 21.70 | 21.85 | 128,800 | -0.23(-1.04%) |
May 27, 2003 | 21.84 | 22.09 | 21.68 | 22.08 | 206,800 | +0.28(+1.28%) |
May 23, 2003 | 21.47 | 22.15 | 21.39 | 21.80 | 178,000 | +0.33(+1.54%) |
May 22, 2003 | 21.87 | 21.99 | 21.27 | 21.47 | 203,400 | -0.35(-1.60%) |
May 21, 2003 | 20.50 | 21.82 | 20.50 | 21.82 | 439,600 | +1.32(+6.44%) |
May 20, 2003 | 20.33 | 20.56 | 20.00 | 20.50 | 112,200 | +0.25(+1.23%) |
May 19, 2003 | 20.84 | 20.84 | 20.25 | 20.25 | 285,200 | -0.22(-1.07%) |
May 16, 2003 | 20.99 | 21.05 | 20.47 | 20.47 | 287,500 | -0.53(-2.52%) |
May 15, 2003 | 21.00 | 21.05 | 20.70 | 21.00 | 196,300 | +0.13(+0.62%) |
May 14, 2003 | 20.89 | 20.90 | 20.30 | 20.87 | 192,500 | +0.17(+0.82%) |
May 13, 2003 | 20.35 | 20.82 | 20.35 | 20.70 | 220,300 | +0.05(+0.24%) |
May 12, 2003 | 20.70 | 20.75 | 20.57 | 20.65 | 191,000 | +0.12(+0.58%) |
May 09, 2003 | 20.66 | 20.66 | 20.25 | 20.53 | 275,700 | +0.07(+0.34%) |
May 08, 2003 | 20.15 | 20.56 | 20.08 | 20.46 | 145,500 | +0.21(+1.04%) |
May 07, 2003 | 19.72 | 20.35 | 19.55 | 20.25 | 292,400 | +0.52(+2.64%) |
May 06, 2003 | 19.81 | 19.90 | 19.59 | 19.73 | 113,800 | -0.08(-0.40%) |
May 05, 2003 | 19.96 | 20.03 | 19.76 | 19.81 | 116,000 | -0.09(-0.45%) |
May 02, 2003 | 19.72 | 20.01 | 19.72 | 19.90 | 161,400 | +0.23(+1.17%) |
May 01, 2003 | 19.60 | 19.79 | 19.50 | 19.67 | 314,200 | +0.07(+0.36%) |
Apr 30, 2003 | 19.79 | 19.86 | 19.40 | 19.60 | 292,100 | -0.20(-1.01%) |
Apr 29, 2003 | 20.26 | 20.27 | 19.72 | 19.80 | 308,700 | -0.46(-2.27%) |
Apr 28, 2003 | 20.25 | 20.48 | 20.15 | 20.26 | 246,000 | +0.01(+0.05%) |
Apr 25, 2003 | 19.80 | 20.25 | 19.80 | 20.25 | 296,600 | +0.26(+1.30%) |
Apr 24, 2003 | 19.92 | 20.20 | 19.92 | 19.99 | 151,000 | +0.08(+0.40%) |
Apr 23, 2003 | 20.01 | 20.30 | 19.80 | 19.91 | 297,300 | -0.07(-0.35%) |
Apr 22, 2003 | 19.88 | 20.13 | 19.72 | 19.98 | 117,500 | +0.00(+0.00%) |
Apr 21, 2003 | 19.96 | 19.98 | 19.50 | 19.98 | 131,500 | +0.02(+0.10%) |
Apr 17, 2003 | 19.81 | 19.99 | 19.40 | 19.96 | 179,500 | +0.45(+2.31%) |
Apr 16, 2003 | 19.73 | 19.73 | 19.25 | 19.51 | 159,800 | +0.08(+0.41%) |
Apr 15, 2003 | 19.70 | 19.70 | 19.14 | 19.43 | 307,800 | -0.38(-1.92%) |
Apr 14, 2003 | 19.72 | 19.84 | 19.35 | 19.81 | 139,900 | +0.01(+0.05%) |
Apr 11, 2003 | 19.90 | 19.95 | 19.38 | 19.80 | 96,100 | +0.00(+0.00%) |
Apr 10, 2003 | 19.67 | 19.99 | 19.67 | 19.80 | 128,100 | +0.13(+0.66%) |
Apr 09, 2003 | 19.69 | 19.97 | 19.54 | 19.67 | 204,900 | -0.07(-0.35%) |
Apr 08, 2003 | 19.63 | 19.80 | 19.23 | 19.74 | 183,900 | +0.08(+0.41%) |
Apr 07, 2003 | 19.75 | 19.98 | 19.30 | 19.66 | 147,200 | -0.34(-1.70%) |
Apr 04, 2003 | 19.80 | 20.19 | 19.76 | 20.00 | 233,200 | +0.20(+1.01%) |
Apr 03, 2003 | 20.50 | 20.60 | 19.66 | 19.80 | 199,700 | -0.60(-2.94%) |
Apr 02, 2003 | 20.44 | 20.44 | 20.09 | 20.40 | 233,000 | -0.04(-0.20%) |
Apr 01, 2003 | 20.29 | 20.48 | 20.18 | 20.44 | 186,700 | +0.15(+0.74%) |
Mar 31, 2003 | 20.65 | 20.65 | 19.83 | 20.29 | 263,600 | -0.36(-1.74%) |
Mar 28, 2003 | 20.05 | 20.85 | 20.05 | 20.65 | 359,800 | +0.60(+2.99%) |
Mar 27, 2003 | 19.60 | 20.18 | 19.60 | 20.05 | 166,700 | +0.40(+2.04%) |
Mar 26, 2003 | 19.75 | 19.93 | 19.46 | 19.65 | 130,400 | -0.10(-0.51%) |
Mar 25, 2003 | 19.72 | 19.99 | 19.32 | 19.75 | 483,600 | +0.03(+0.15%) |
Mar 24, 2003 | 19.55 | 19.96 | 19.23 | 19.72 | 244,300 | -0.03(-0.15%) |
Mar 21, 2003 | 20.47 | 20.47 | 19.65 | 19.75 | 190,100 | -0.60(-2.95%) |
Mar 20, 2003 | 20.11 | 20.62 | 20.11 | 20.35 | 247,300 | +0.15(+0.74%) |
Mar 19, 2003 | 20.49 | 20.49 | 20.00 | 20.20 | 202,400 | -0.38(-1.85%) |
Mar 18, 2003 | 19.91 | 20.58 | 19.66 | 20.58 | 498,300 | +0.68(+3.42%) |
Mar 17, 2003 | 19.77 | 20.45 | 19.77 | 19.90 | 270,300 | +0.15(+0.76%) |
Mar 14, 2003 | 20.33 | 20.35 | 19.60 | 19.75 | 293,700 | -0.54(-2.66%) |
Mar 13, 2003 | 20.35 | 20.41 | 19.85 | 20.29 | 200,700 | +0.22(+1.10%) |
Mar 12, 2003 | 20.63 | 20.63 | 19.70 | 20.07 | 256,300 | -0.57(-2.76%) |
Mar 11, 2003 | 20.95 | 21.25 | 20.55 | 20.64 | 156,700 | -0.39(-1.85%) |
Mar 10, 2003 | 21.04 | 21.68 | 21.02 | 21.03 | 223,100 | +0.00(+0.00%) |
Mar 07, 2003 | 21.88 | 21.88 | 20.90 | 21.03 | 232,800 | -0.86(-3.93%) |
Mar 06, 2003 | 21.00 | 21.99 | 21.00 | 21.89 | 311,400 | +0.89(+4.24%) |
Mar 05, 2003 | 21.00 | 21.15 | 20.80 | 21.00 | 317,000 | -0.03(-0.14%) |
Mar 04, 2003 | 21.00 | 21.10 | 20.85 | 21.03 | 239,900 | -0.02(-0.10%) |