Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.28 | 20.45 | 20.10 | 20.10 | 36,076 | -0.06(-0.28%) |
May 29, 2003 | 20.32 | 20.32 | 20.03 | 20.16 | 39,082 | -0.15(-0.75%) |
May 28, 2003 | 20.04 | 20.36 | 20.04 | 20.31 | 41,139 | +0.12(+0.59%) |
May 27, 2003 | 20.00 | 20.21 | 19.86 | 20.19 | 20,886 | +0.19(+0.95%) |
May 23, 2003 | 19.81 | 20.00 | 19.68 | 20.00 | 10,759 | +0.30(+1.54%) |
May 22, 2003 | 19.96 | 19.96 | 19.67 | 19.70 | 13,924 | -0.22(-1.11%) |
May 21, 2003 | 20.12 | 20.12 | 19.75 | 19.92 | 20,094 | -0.01(-0.03%) |
May 20, 2003 | 19.97 | 20.26 | 19.91 | 19.93 | 31,487 | +0.11(+0.57%) |
May 19, 2003 | 19.91 | 20.10 | 19.81 | 19.81 | 19,145 | -0.12(-0.60%) |
May 16, 2003 | 19.84 | 20.18 | 19.72 | 19.93 | 15,822 | -0.20(-0.97%) |
May 15, 2003 | 20.17 | 20.22 | 19.93 | 20.13 | 11,867 | +0.07(+0.35%) |
May 14, 2003 | 20.01 | 20.34 | 20.01 | 20.06 | 28,322 | -0.27(-1.31%) |
May 13, 2003 | 20.34 | 20.45 | 20.00 | 20.33 | 24,683 | +0.07(+0.34%) |
May 12, 2003 | 20.51 | 20.54 | 20.03 | 20.26 | 34,810 | +0.17(+0.84%) |
May 09, 2003 | 20.08 | 20.22 | 19.91 | 20.09 | 16,772 | +0.01(+0.04%) |
May 08, 2003 | 20.17 | 20.23 | 19.93 | 20.08 | 12,500 | -0.15(-0.75%) |
May 07, 2003 | 20.43 | 20.45 | 20.22 | 20.23 | 24,367 | +0.09(+0.47%) |
May 06, 2003 | 20.25 | 20.35 | 20.13 | 20.14 | 14,240 | -0.12(-0.59%) |
May 05, 2003 | 20.18 | 20.36 | 20.07 | 20.26 | 44,778 | +0.09(+0.44%) |
May 02, 2003 | 19.89 | 20.17 | 19.76 | 20.17 | 35,126 | +0.32(+1.62%) |
May 01, 2003 | 20.03 | 20.16 | 19.75 | 19.84 | 108,861 | -0.19(-0.95%) |
Apr 30, 2003 | 20.07 | 20.22 | 19.94 | 20.03 | 62,183 | -0.11(-0.53%) |
Apr 29, 2003 | 20.38 | 20.38 | 20.14 | 20.14 | 27,373 | -0.23(-1.14%) |
Apr 28, 2003 | 20.51 | 20.51 | 20.16 | 20.38 | 14,082 | +0.08(+0.40%) |
Apr 25, 2003 | 20.54 | 20.54 | 20.22 | 20.29 | 17,088 | -0.11(-0.56%) |
Apr 24, 2003 | 20.41 | 20.59 | 20.41 | 20.41 | 8,702 | -0.13(-0.65%) |
Apr 23, 2003 | 20.32 | 20.54 | 20.32 | 20.54 | 20,569 | +0.00(+0.00%) |
Apr 22, 2003 | 20.53 | 20.57 | 20.44 | 20.54 | 21,044 | +0.00(+0.00%) |
Apr 21, 2003 | 20.45 | 20.54 | 20.34 | 20.54 | 12,816 | +0.10(+0.50%) |
Apr 17, 2003 | 20.54 | 20.54 | 20.34 | 20.44 | 11,234 | +0.09(+0.43%) |
Apr 16, 2003 | 20.50 | 20.50 | 20.35 | 20.35 | 24,208 | -0.03(-0.16%) |
Apr 15, 2003 | 20.86 | 20.86 | 20.32 | 20.38 | 63,607 | -0.43(-2.06%) |
Apr 14, 2003 | 20.98 | 21.01 | 20.72 | 20.81 | 62,025 | -0.23(-1.08%) |
Apr 11, 2003 | 21.21 | 21.21 | 21.04 | 21.04 | 16,297 | -0.10(-0.48%) |
Apr 10, 2003 | 21.10 | 21.17 | 21.05 | 21.14 | 19,778 | +0.09(+0.45%) |
Apr 09, 2003 | 21.16 | 21.17 | 21.01 | 21.05 | 18,038 | -0.11(-0.54%) |
Apr 08, 2003 | 21.17 | 21.17 | 21.03 | 21.16 | 23,101 | -0.01(-0.06%) |
Apr 07, 2003 | 21.01 | 21.17 | 21.01 | 21.17 | 21,835 | +0.29(+1.39%) |
Apr 04, 2003 | 21.15 | 21.17 | 20.88 | 20.88 | 11,550 | -0.18(-0.87%) |
Apr 03, 2003 | 21.17 | 21.17 | 20.94 | 21.06 | 14,240 | +0.02(+0.09%) |
Apr 02, 2003 | 20.82 | 21.17 | 20.82 | 21.05 | 33,386 | +0.24(+1.15%) |
Apr 01, 2003 | 20.62 | 20.81 | 20.62 | 20.81 | 16,613 | +0.18(+0.89%) |
Mar 31, 2003 | 20.88 | 20.98 | 20.62 | 20.62 | 23,259 | -0.27(-1.30%) |
Mar 28, 2003 | 20.91 | 21.17 | 20.87 | 20.89 | 35,917 | -0.13(-0.60%) |
Mar 27, 2003 | 20.87 | 21.17 | 20.87 | 21.02 | 17,721 | +0.00(+0.00%) |
Mar 26, 2003 | 21.05 | 21.11 | 20.84 | 21.02 | 30,379 | -0.13(-0.63%) |
Mar 25, 2003 | 21.05 | 21.27 | 20.73 | 21.15 | 65,819 | -0.16(-0.74%) |
Mar 24, 2003 | 21.17 | 21.44 | 21.08 | 21.31 | 49,208 | -0.16(-0.74%) |
Mar 21, 2003 | 21.05 | 21.68 | 21.04 | 21.47 | 89,167 | +0.56(+2.69%) |
Mar 20, 2003 | 20.63 | 21.01 | 20.53 | 20.91 | 28,481 | +0.18(+0.88%) |
Mar 19, 2003 | 20.34 | 20.76 | 20.20 | 20.72 | 25,158 | +0.47(+2.31%) |
Mar 18, 2003 | 19.72 | 20.26 | 19.59 | 20.26 | 74,636 | +0.60(+3.05%) |
Mar 17, 2003 | 19.60 | 19.75 | 19.54 | 19.66 | 54,430 | +0.06(+0.29%) |
Mar 14, 2003 | 19.66 | 19.78 | 19.50 | 19.60 | 43,987 | -0.03(-0.16%) |
Mar 13, 2003 | 19.66 | 19.92 | 19.59 | 19.63 | 45,727 | -0.13(-0.65%) |
Mar 12, 2003 | 19.83 | 19.91 | 19.66 | 19.76 | 78,481 | -0.14(-0.72%) |
Mar 11, 2003 | 19.84 | 19.95 | 19.82 | 19.90 | 41,930 | +0.14(+0.73%) |
Mar 10, 2003 | 20.01 | 20.08 | 19.60 | 19.76 | 37,025 | -0.37(-1.82%) |
Mar 07, 2003 | 20.29 | 20.29 | 20.29 | 20.12 | 6,170 | -0.09(-0.47%) |
Mar 06, 2003 | 20.35 | 20.35 | 20.08 | 20.22 | 10,284 | -0.05(-0.25%) |
Mar 05, 2003 | 20.17 | 20.29 | 20.17 | 20.27 | 33,386 | +0.09(+0.47%) |
Mar 04, 2003 | 20.29 | 20.32 | 20.17 | 20.17 | 10,917 | -0.23(-1.14%) |