Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.67 | 19.67 | 18.31 | 18.79 | 8,889 | +0.69(+3.82%) |
May 29, 2003 | 18.12 | 18.30 | 18.09 | 18.10 | 3,019 | +0.18(+1.03%) |
May 28, 2003 | 18.31 | 19.07 | 17.82 | 17.92 | 14,257 | -0.40(-2.18%) |
May 27, 2003 | 18.48 | 18.48 | 18.00 | 18.31 | 2,516 | +0.30(+1.65%) |
May 23, 2003 | 18.48 | 18.48 | 17.89 | 18.02 | 21,805 | -0.32(-1.76%) |
May 22, 2003 | 18.78 | 18.79 | 18.34 | 18.34 | 1,845 | +0.01(+0.07%) |
May 21, 2003 | 18.32 | 18.33 | 18.32 | 18.33 | 1,677 | -0.16(-0.84%) |
May 20, 2003 | 19.35 | 19.35 | 18.12 | 18.48 | 17,612 | -1.19(-6.06%) |
May 19, 2003 | 19.50 | 19.67 | 19.35 | 19.67 | 2,012 | -0.13(-0.66%) |
May 16, 2003 | 20.22 | 20.22 | 19.52 | 19.81 | 4,528 | -0.64(-3.12%) |
May 15, 2003 | 22.05 | 22.05 | 19.83 | 20.44 | 21,469 | -1.62(-7.32%) |
May 14, 2003 | 23.14 | 23.16 | 22.05 | 22.06 | 9,728 | -1.19(-5.13%) |
May 13, 2003 | 23.10 | 23.25 | 23.10 | 23.25 | 2,180 | +0.00(+0.00%) |
May 12, 2003 | 22.80 | 23.25 | 22.80 | 23.25 | 16,102 | +0.25(+1.09%) |
May 09, 2003 | 22.91 | 23.00 | 22.61 | 23.00 | 7,715 | +0.38(+1.69%) |
May 08, 2003 | 22.06 | 23.05 | 22.04 | 22.62 | 31,198 | +0.68(+3.10%) |
May 07, 2003 | 21.55 | 22.01 | 21.45 | 21.94 | 17,612 | +0.48(+2.22%) |
May 06, 2003 | 21.20 | 21.46 | 21.20 | 21.46 | 5,199 | +0.06(+0.28%) |
May 05, 2003 | 21.27 | 21.40 | 21.17 | 21.40 | 2,683 | +0.00(+0.00%) |
May 02, 2003 | 21.46 | 21.46 | 21.40 | 21.40 | 670 | -0.06(-0.28%) |
May 01, 2003 | 21.40 | 21.46 | 20.81 | 21.46 | 6,541 | +0.06(+0.28%) |
Apr 30, 2003 | 21.46 | 21.46 | 21.30 | 21.40 | 3,019 | -0.06(-0.28%) |
Apr 29, 2003 | 21.32 | 21.46 | 21.19 | 21.46 | 1,677 | +0.00(+0.00%) |
Apr 28, 2003 | 21.25 | 21.49 | 20.87 | 21.46 | 4,528 | +0.13(+0.62%) |
Apr 25, 2003 | 21.58 | 21.84 | 21.33 | 21.33 | 19,960 | -0.16(-0.72%) |
Apr 24, 2003 | 21.32 | 21.58 | 21.32 | 21.49 | 10,064 | +0.02(+0.08%) |
Apr 23, 2003 | 20.87 | 21.47 | 20.87 | 21.47 | 7,715 | +0.61(+2.94%) |
Apr 22, 2003 | 20.87 | 20.87 | 20.85 | 20.85 | 838 | -0.01(-0.06%) |
Apr 21, 2003 | 20.99 | 20.99 | 20.03 | 20.87 | 5,199 | -0.15(-0.71%) |
Apr 17, 2003 | 21.58 | 21.58 | 21.02 | 21.02 | 4,696 | -0.38(-1.76%) |
Apr 16, 2003 | 21.58 | 21.58 | 21.39 | 21.39 | 2,348 | -0.19(-0.88%) |
Apr 15, 2003 | 21.67 | 22.06 | 21.46 | 21.58 | 4,696 | +0.11(+0.53%) |
Apr 14, 2003 | 21.56 | 21.56 | 21.47 | 21.47 | 335 | +0.12(+0.56%) |
Apr 11, 2003 | 21.35 | 21.35 | 21.35 | 21.35 | 167 | -0.14(-0.67%) |
Apr 10, 2003 | 21.58 | 22.06 | 21.46 | 21.49 | 12,076 | -0.09(-0.41%) |
Apr 09, 2003 | 21.31 | 21.58 | 21.31 | 21.58 | 11,238 | +0.16(+0.72%) |
Apr 08, 2003 | 21.55 | 21.55 | 21.43 | 21.43 | 1,174 | -0.13(-0.58%) |
Apr 07, 2003 | 21.65 | 21.65 | 21.30 | 21.55 | 2,012 | +0.05(+0.25%) |
Apr 04, 2003 | 21.30 | 21.63 | 21.30 | 21.50 | 1,509 | +0.02(+0.08%) |
Apr 03, 2003 | 21.76 | 21.76 | 21.21 | 21.48 | 6,541 | -0.05(-0.25%) |
Apr 02, 2003 | 21.87 | 21.94 | 20.99 | 21.53 | 4,864 | -0.24(-1.12%) |
Apr 01, 2003 | 22.06 | 22.13 | 21.78 | 21.78 | 2,851 | -0.28(-1.27%) |
Mar 31, 2003 | 22.14 | 22.14 | 21.33 | 22.06 | 17,779 | -0.08(-0.35%) |
Mar 28, 2003 | 22.06 | 22.14 | 21.52 | 22.14 | 4,193 | +0.76(+3.57%) |
Mar 27, 2003 | 21.44 | 21.93 | 20.81 | 21.37 | 6,709 | -0.09(-0.42%) |
Mar 26, 2003 | 20.93 | 21.46 | 19.84 | 21.46 | 14,257 | +0.89(+4.35%) |
Mar 25, 2003 | 19.42 | 20.57 | 19.42 | 20.57 | 6,038 | +1.41(+7.34%) |
Mar 24, 2003 | 19.95 | 19.95 | 19.08 | 19.16 | 301,921 | -0.66(-3.31%) |
Mar 21, 2003 | 20.07 | 20.07 | 19.57 | 19.82 | 2,851 | +0.44(+2.25%) |
Mar 20, 2003 | 19.82 | 20.26 | 18.78 | 19.38 | 5,032 | -0.58(-2.92%) |
Mar 19, 2003 | 20.12 | 20.13 | 19.91 | 19.97 | 1,845 | -0.41(-1.99%) |
Mar 18, 2003 | 20.43 | 20.63 | 20.29 | 20.37 | 100,640 | +0.09(+0.44%) |
Mar 17, 2003 | 19.97 | 20.28 | 19.81 | 20.28 | 3,186 | +0.18(+0.92%) |
Mar 14, 2003 | 20.03 | 20.10 | 20.03 | 20.10 | 670 | +0.08(+0.39%) |
Mar 13, 2003 | 19.85 | 20.02 | 19.85 | 20.02 | 838 | +0.46(+2.38%) |
Mar 12, 2003 | 19.40 | 19.55 | 19.40 | 19.55 | 335 | +0.03(+0.15%) |
Mar 11, 2003 | 19.38 | 19.52 | 19.38 | 19.52 | 1,006 | +0.15(+0.77%) |
Mar 10, 2003 | 19.30 | 19.38 | 19.30 | 19.38 | 1,174 | +0.24(+1.27%) |
Mar 07, 2003 | 18.89 | 19.13 | 18.79 | 19.13 | 670 | +0.35(+1.88%) |
Mar 06, 2003 | 18.54 | 18.78 | 18.54 | 18.78 | 7,380 | +0.30(+1.61%) |
Mar 05, 2003 | 17.81 | 18.48 | 17.29 | 18.48 | 6,541 | +0.00(+0.00%) |
Mar 04, 2003 | 18.48 | 18.48 | 18.48 | 18.48 | 167 | +0.00(+0.00%) |