Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.38 | 21.47 | 21.28 | 21.45 | 62,173 | +0.04(+0.19%) |
May 29, 2003 | 21.31 | 21.48 | 21.31 | 21.41 | 65,743 | +0.09(+0.44%) |
May 28, 2003 | 21.28 | 21.41 | 21.18 | 21.31 | 49,976 | -0.02(-0.09%) |
May 27, 2003 | 21.16 | 21.33 | 21.05 | 21.33 | 28,260 | +0.26(+1.24%) |
May 23, 2003 | 21.07 | 21.14 | 21.07 | 21.07 | 6,544 | -0.02(-0.10%) |
May 22, 2003 | 21.05 | 21.14 | 21.05 | 21.09 | 13,237 | +0.01(+0.06%) |
May 21, 2003 | 21.04 | 21.14 | 21.04 | 21.08 | 10,114 | -0.02(-0.10%) |
May 20, 2003 | 21.15 | 21.18 | 21.07 | 21.10 | 27,814 | +0.03(+0.16%) |
May 19, 2003 | 21.14 | 21.18 | 21.06 | 21.06 | 18,741 | +0.05(+0.26%) |
May 16, 2003 | 21.08 | 21.27 | 20.93 | 21.01 | 45,365 | -0.20(-0.92%) |
May 15, 2003 | 21.33 | 21.48 | 21.07 | 21.20 | 24,542 | -0.12(-0.57%) |
May 14, 2003 | 21.42 | 21.42 | 21.04 | 21.33 | 51,910 | -0.01(-0.03%) |
May 13, 2003 | 21.14 | 21.33 | 21.09 | 21.33 | 36,590 | +0.22(+1.05%) |
May 12, 2003 | 21.25 | 21.41 | 21.06 | 21.11 | 17,848 | -0.30(-1.41%) |
May 09, 2003 | 21.18 | 21.45 | 21.15 | 21.41 | 19,187 | +0.28(+1.30%) |
May 08, 2003 | 21.01 | 21.18 | 21.01 | 21.14 | 34,061 | +0.06(+0.29%) |
May 07, 2003 | 21.17 | 21.45 | 21.06 | 21.08 | 29,747 | -0.07(-0.32%) |
May 06, 2003 | 21.16 | 21.18 | 20.96 | 21.14 | 16,956 | -0.03(-0.16%) |
May 05, 2003 | 21.45 | 21.45 | 21.08 | 21.18 | 28,558 | -0.12(-0.57%) |
May 02, 2003 | 21.25 | 21.45 | 21.18 | 21.30 | 18,741 | +0.11(+0.54%) |
May 01, 2003 | 21.47 | 21.47 | 20.91 | 21.18 | 24,839 | -0.30(-1.41%) |
Apr 30, 2003 | 20.91 | 21.51 | 20.90 | 21.49 | 77,642 | +0.34(+1.62%) |
Apr 29, 2003 | 21.10 | 21.45 | 21.10 | 21.14 | 27,070 | +0.16(+0.77%) |
Apr 28, 2003 | 21.14 | 21.14 | 20.91 | 20.98 | 29,599 | -0.11(-0.54%) |
Apr 25, 2003 | 21.03 | 21.16 | 21.01 | 21.10 | 13,386 | +0.09(+0.42%) |
Apr 24, 2003 | 21.18 | 21.25 | 21.01 | 21.01 | 19,336 | -0.17(-0.79%) |
Apr 23, 2003 | 21.14 | 21.28 | 21.12 | 21.18 | 28,409 | -0.01(-0.06%) |
Apr 22, 2003 | 21.21 | 21.25 | 21.12 | 21.19 | 33,763 | -0.02(-0.09%) |
Apr 21, 2003 | 20.94 | 21.45 | 20.88 | 21.21 | 27,665 | +0.10(+0.48%) |
Apr 17, 2003 | 20.84 | 21.11 | 20.83 | 21.11 | 10,263 | +0.18(+0.87%) |
Apr 16, 2003 | 21.18 | 21.18 | 20.85 | 20.93 | 14,576 | -0.25(-1.17%) |
Apr 15, 2003 | 20.98 | 21.18 | 20.98 | 21.18 | 18,889 | +0.20(+0.96%) |
Apr 14, 2003 | 20.66 | 21.10 | 20.63 | 20.98 | 8,478 | +0.43(+2.09%) |
Apr 11, 2003 | 21.01 | 21.01 | 20.47 | 20.55 | 17,551 | -0.30(-1.45%) |
Apr 10, 2003 | 20.94 | 21.17 | 20.85 | 20.85 | 13,535 | -0.03(-0.13%) |
Apr 09, 2003 | 21.45 | 21.51 | 20.87 | 20.88 | 34,805 | -0.40(-1.90%) |
Apr 08, 2003 | 20.88 | 21.29 | 20.88 | 21.28 | 24,542 | +0.42(+2.00%) |
Apr 07, 2003 | 21.35 | 21.37 | 20.75 | 20.86 | 24,839 | -0.32(-1.49%) |
Apr 04, 2003 | 21.07 | 21.25 | 20.98 | 21.18 | 12,047 | +0.13(+0.64%) |
Apr 03, 2003 | 21.25 | 21.31 | 21.04 | 21.04 | 86,269 | -0.13(-0.60%) |
Apr 02, 2003 | 21.01 | 21.18 | 20.94 | 21.17 | 13,981 | +0.07(+0.35%) |
Apr 01, 2003 | 20.67 | 21.14 | 20.51 | 21.10 | 10,114 | +0.52(+2.52%) |
Mar 31, 2003 | 21.06 | 21.06 | 20.58 | 20.58 | 18,741 | -0.46(-2.20%) |
Mar 28, 2003 | 20.80 | 21.16 | 20.61 | 21.04 | 21,121 | +0.24(+1.16%) |
Mar 27, 2003 | 20.90 | 20.90 | 20.52 | 20.80 | 22,459 | -0.23(-1.09%) |
Mar 26, 2003 | 21.38 | 21.38 | 20.97 | 21.03 | 25,732 | -0.36(-1.70%) |
Mar 25, 2003 | 20.73 | 21.44 | 20.59 | 21.39 | 230,844 | +0.69(+3.31%) |
Mar 24, 2003 | 20.94 | 20.94 | 20.51 | 20.71 | 15,468 | -0.13(-0.64%) |
Mar 21, 2003 | 20.33 | 20.98 | 20.30 | 20.84 | 23,947 | +0.51(+2.51%) |
Mar 20, 2003 | 20.14 | 20.37 | 20.07 | 20.33 | 22,162 | +0.13(+0.67%) |
Mar 19, 2003 | 19.83 | 20.24 | 19.83 | 20.20 | 22,013 | +0.36(+1.83%) |
Mar 18, 2003 | 19.73 | 19.84 | 19.64 | 19.83 | 39,118 | +0.19(+0.96%) |
Mar 17, 2003 | 19.03 | 19.69 | 19.03 | 19.64 | 36,441 | +0.69(+3.62%) |
Mar 14, 2003 | 18.99 | 19.01 | 18.82 | 18.96 | 54,587 | -0.11(-0.56%) |
Mar 13, 2003 | 18.76 | 19.13 | 18.76 | 19.07 | 40,159 | +0.24(+1.25%) |
Mar 12, 2003 | 18.76 | 18.88 | 18.43 | 18.83 | 34,507 | -0.06(-0.32%) |
Mar 11, 2003 | 18.82 | 19.19 | 18.59 | 18.89 | 40,159 | +0.08(+0.43%) |
Mar 10, 2003 | 19.47 | 19.59 | 18.81 | 18.81 | 18,443 | -0.78(-3.98%) |
Mar 07, 2003 | 19.26 | 19.82 | 19.26 | 19.59 | 11,601 | +0.22(+1.11%) |
Mar 06, 2003 | 19.00 | 19.62 | 18.93 | 19.38 | 22,905 | +0.28(+1.48%) |
Mar 05, 2003 | 19.50 | 19.52 | 19.03 | 19.09 | 36,738 | -0.40(-2.07%) |
Mar 04, 2003 | 19.51 | 19.69 | 19.42 | 19.50 | 16,510 | -0.07(-0.34%) |