Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.13 | 23.16 | 23.00 | 23.13 | 21,060 | +0.11(+0.48%) |
May 29, 2003 | 23.13 | 23.15 | 23.00 | 23.01 | 14,912 | -0.08(-0.35%) |
May 28, 2003 | 23.13 | 23.13 | 23.04 | 23.10 | 4,781 | -0.03(-0.13%) |
May 27, 2003 | 23.13 | 23.13 | 23.02 | 23.13 | 10,245 | +0.00(+0.00%) |
May 23, 2003 | 23.01 | 23.13 | 23.01 | 23.13 | 5,350 | +0.01(+0.03%) |
May 22, 2003 | 22.99 | 23.13 | 22.96 | 23.12 | 7,627 | +0.03(+0.13%) |
May 21, 2003 | 23.13 | 23.13 | 23.02 | 23.09 | 10,814 | -0.19(-0.81%) |
May 20, 2003 | 22.84 | 23.28 | 22.84 | 23.28 | 15,254 | +0.40(+1.77%) |
May 19, 2003 | 22.93 | 22.96 | 22.76 | 22.87 | 16,165 | +0.02(+0.10%) |
May 16, 2003 | 22.67 | 22.99 | 22.67 | 22.85 | 26,183 | -0.12(-0.51%) |
May 15, 2003 | 22.72 | 23.04 | 22.72 | 22.97 | 24,475 | +0.08(+0.36%) |
May 14, 2003 | 22.80 | 23.13 | 22.73 | 22.89 | 76,613 | +0.08(+0.36%) |
May 13, 2003 | 22.73 | 22.91 | 22.37 | 22.80 | 30,622 | -0.03(-0.13%) |
May 12, 2003 | 22.51 | 22.84 | 22.51 | 22.83 | 16,620 | +0.38(+1.70%) |
May 09, 2003 | 22.12 | 22.55 | 22.12 | 22.45 | 31,647 | +0.17(+0.76%) |
May 08, 2003 | 22.11 | 22.28 | 22.11 | 22.28 | 12,750 | +0.15(+0.66%) |
May 07, 2003 | 22.25 | 22.28 | 21.67 | 22.14 | 199,560 | -0.12(-0.55%) |
May 06, 2003 | 21.97 | 22.26 | 21.97 | 22.26 | 71,605 | +0.18(+0.82%) |
May 05, 2003 | 21.99 | 22.17 | 21.90 | 22.08 | 61,814 | -0.09(-0.40%) |
May 02, 2003 | 22.16 | 22.17 | 22.08 | 22.17 | 8,879 | +0.06(+0.26%) |
May 01, 2003 | 22.05 | 22.21 | 22.01 | 22.11 | 47,015 | +0.11(+0.48%) |
Apr 30, 2003 | 21.80 | 22.17 | 21.76 | 22.00 | 9,448 | +0.23(+1.08%) |
Apr 29, 2003 | 22.17 | 22.17 | 21.77 | 21.77 | 5,578 | -0.40(-1.80%) |
Apr 28, 2003 | 21.84 | 22.17 | 21.84 | 22.17 | 14,912 | +0.32(+1.47%) |
Apr 25, 2003 | 21.84 | 21.84 | 21.73 | 21.84 | 8,993 | +0.02(+0.08%) |
Apr 24, 2003 | 21.81 | 21.87 | 21.79 | 21.83 | 22,654 | -0.01(-0.03%) |
Apr 23, 2003 | 21.84 | 21.84 | 21.76 | 21.83 | 13,433 | -0.01(-0.05%) |
Apr 22, 2003 | 21.57 | 21.84 | 21.57 | 21.84 | 18,783 | +0.03(+0.13%) |
Apr 21, 2003 | 21.38 | 21.86 | 21.38 | 21.81 | 28,346 | +0.44(+2.05%) |
Apr 17, 2003 | 21.35 | 21.38 | 21.10 | 21.38 | 18,669 | +0.28(+1.33%) |
Apr 16, 2003 | 21.29 | 21.29 | 21.09 | 21.09 | 31,078 | -0.17(-0.80%) |
Apr 15, 2003 | 21.05 | 21.27 | 20.94 | 21.26 | 30,167 | +0.11(+0.50%) |
Apr 14, 2003 | 21.06 | 21.21 | 20.99 | 21.16 | 53,846 | +0.16(+0.75%) |
Apr 11, 2003 | 21.08 | 21.08 | 20.99 | 21.00 | 11,383 | -0.09(-0.41%) |
Apr 10, 2003 | 20.99 | 21.15 | 20.99 | 21.09 | 4,667 | +0.09(+0.45%) |
Apr 09, 2003 | 21.20 | 21.23 | 20.99 | 20.99 | 10,017 | -0.12(-0.58%) |
Apr 08, 2003 | 21.05 | 21.17 | 20.99 | 21.12 | 21,743 | +0.09(+0.45%) |
Apr 07, 2003 | 21.02 | 21.08 | 20.92 | 21.02 | 48,837 | +0.06(+0.28%) |
Apr 04, 2003 | 21.02 | 21.02 | 20.91 | 20.97 | 21,174 | +0.00(+0.00%) |
Apr 03, 2003 | 21.01 | 21.02 | 20.91 | 20.97 | 39,843 | +0.05(+0.22%) |
Apr 02, 2003 | 21.05 | 21.08 | 20.88 | 20.92 | 21,515 | -0.19(-0.92%) |
Apr 01, 2003 | 21.06 | 21.11 | 20.94 | 21.11 | 19,921 | +0.15(+0.70%) |
Mar 31, 2003 | 20.88 | 20.99 | 20.85 | 20.97 | 60,676 | +0.01(+0.02%) |
Mar 28, 2003 | 20.89 | 21.08 | 20.89 | 20.96 | 106,895 | -0.05(-0.25%) |
Mar 27, 2003 | 21.05 | 21.11 | 20.94 | 21.01 | 21,287 | -0.08(-0.39%) |
Mar 26, 2003 | 20.82 | 21.12 | 20.82 | 21.09 | 26,752 | +0.19(+0.90%) |
Mar 25, 2003 | 20.90 | 20.91 | 20.82 | 20.91 | 762,724 | +0.05(+0.22%) |
Mar 24, 2003 | 21.08 | 21.08 | 20.85 | 20.86 | 9,562 | -0.22(-1.06%) |
Mar 21, 2003 | 21.23 | 21.23 | 20.97 | 21.08 | 16,620 | -0.05(-0.22%) |
Mar 20, 2003 | 20.99 | 21.14 | 20.98 | 21.13 | 18,669 | -0.01(-0.06%) |
Mar 19, 2003 | 21.01 | 21.18 | 21.01 | 21.14 | 8,424 | +0.02(+0.08%) |
Mar 18, 2003 | 21.06 | 21.12 | 20.88 | 21.12 | 34,834 | +0.09(+0.45%) |
Mar 17, 2003 | 20.46 | 21.08 | 20.46 | 21.03 | 19,925 | +0.47(+2.31%) |
Mar 14, 2003 | 20.51 | 20.58 | 20.44 | 20.56 | 33,241 | +0.04(+0.20%) |
Mar 13, 2003 | 20.41 | 20.52 | 20.37 | 20.51 | 28,346 | +0.10(+0.49%) |
Mar 12, 2003 | 20.15 | 20.51 | 20.15 | 20.41 | 13,870 | +0.15(+0.75%) |
Mar 11, 2003 | 20.22 | 20.49 | 20.15 | 20.26 | 10,814 | +0.05(+0.23%) |
Mar 10, 2003 | 20.33 | 20.50 | 20.22 | 20.22 | 12,863 | -0.20(-0.98%) |
Mar 07, 2003 | 20.44 | 20.50 | 20.33 | 20.41 | 8,310 | -0.08(-0.40%) |
Mar 06, 2003 | 20.37 | 20.61 | 20.37 | 20.50 | 83,672 | +0.15(+0.72%) |
Mar 05, 2003 | 20.35 | 20.49 | 20.15 | 20.35 | 18,441 | -0.08(-0.40%) |
Mar 04, 2003 | 20.52 | 20.52 | 20.33 | 20.43 | 17,075 | -0.07(-0.34%) |