Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.94 | 24.40 | 23.91 | 24.40 | 40,026 | +0.46(+1.92%) |
May 29, 2003 | 23.91 | 23.94 | 23.91 | 23.94 | 690 | +0.24(+1.03%) |
May 28, 2003 | 23.73 | 23.81 | 23.70 | 23.70 | 2,530 | -0.12(-0.51%) |
May 27, 2003 | 23.82 | 23.82 | 23.82 | 23.82 | 115 | -0.09(-0.36%) |
May 23, 2003 | 23.91 | 23.91 | 23.91 | 23.91 | 7,821 | +0.13(+0.55%) |
May 22, 2003 | 23.87 | 23.91 | 23.75 | 23.78 | 1,725 | +0.00(+0.00%) |
May 21, 2003 | 23.69 | 23.78 | 23.69 | 23.78 | 1,955 | +0.09(+0.37%) |
May 20, 2003 | 23.69 | 23.69 | 23.63 | 23.69 | 575 | -0.01(-0.04%) |
May 19, 2003 | 23.91 | 24.13 | 23.56 | 23.70 | 14,952 | +0.14(+0.59%) |
May 16, 2003 | 24.04 | 24.04 | 23.43 | 23.56 | 27,374 | -0.20(-0.84%) |
May 15, 2003 | 23.76 | 23.76 | 23.56 | 23.76 | 2,070 | +0.27(+1.14%) |
May 14, 2003 | 23.34 | 23.82 | 23.34 | 23.49 | 7,936 | +0.01(+0.04%) |
May 13, 2003 | 23.08 | 23.52 | 22.87 | 23.48 | 6,901 | +0.21(+0.90%) |
May 12, 2003 | 23.91 | 23.91 | 22.96 | 23.27 | 17,022 | -0.59(-2.48%) |
May 09, 2003 | 23.26 | 23.87 | 23.26 | 23.87 | 6,326 | +0.67(+2.89%) |
May 08, 2003 | 22.85 | 23.27 | 22.85 | 23.20 | 6,326 | +0.36(+1.56%) |
May 07, 2003 | 22.87 | 23.09 | 22.48 | 22.84 | 81,434 | +0.11(+0.50%) |
May 06, 2003 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
May 05, 2003 | 22.63 | 22.89 | 22.62 | 22.73 | 1,725 | -0.10(-0.42%) |
May 02, 2003 | 22.60 | 23.26 | 22.56 | 22.82 | 2,990 | +0.43(+1.94%) |
May 01, 2003 | 22.59 | 22.60 | 22.39 | 22.39 | 3,680 | -0.06(-0.27%) |
Apr 30, 2003 | 22.96 | 23.02 | 22.39 | 22.45 | 22,198 | -0.59(-2.57%) |
Apr 29, 2003 | 23.09 | 23.27 | 22.84 | 23.04 | 31,055 | -0.21(-0.90%) |
Apr 28, 2003 | 23.16 | 23.25 | 23.05 | 23.25 | 2,185 | +0.41(+1.79%) |
Apr 25, 2003 | 23.05 | 23.06 | 22.84 | 22.84 | 1,150 | -0.03(-0.11%) |
Apr 24, 2003 | 22.96 | 23.27 | 22.87 | 22.87 | 1,495 | -0.17(-0.75%) |
Apr 23, 2003 | 23.04 | 23.20 | 23.04 | 23.04 | 1,610 | -0.22(-0.93%) |
Apr 22, 2003 | 23.00 | 23.27 | 22.96 | 23.26 | 37,036 | -0.01(-0.04%) |
Apr 21, 2003 | 23.46 | 23.47 | 22.81 | 23.27 | 3,910 | -0.07(-0.29%) |
Apr 17, 2003 | 23.29 | 23.57 | 23.14 | 23.33 | 4,025 | +0.12(+0.52%) |
Apr 16, 2003 | 23.30 | 23.30 | 22.95 | 23.21 | 6,556 | -0.06(-0.26%) |
Apr 15, 2003 | 23.04 | 23.27 | 22.56 | 23.27 | 9,316 | +0.23(+1.02%) |
Apr 14, 2003 | 23.04 | 23.10 | 23.04 | 23.04 | 7,361 | +0.01(+0.04%) |
Apr 11, 2003 | 23.28 | 23.28 | 23.00 | 23.03 | 1,380 | -0.52(-2.22%) |
Apr 10, 2003 | 23.69 | 23.69 | 23.34 | 23.55 | 4,140 | -0.07(-0.29%) |
Apr 09, 2003 | 23.70 | 23.70 | 23.34 | 23.62 | 1,265 | -0.06(-0.26%) |
Apr 08, 2003 | 23.61 | 24.24 | 23.46 | 23.68 | 5,520 | +0.19(+0.81%) |
Apr 07, 2003 | 23.43 | 24.12 | 23.43 | 23.49 | 2,875 | -0.18(-0.77%) |
Apr 04, 2003 | 24.34 | 24.34 | 23.67 | 23.67 | 8,166 | -0.58(-2.40%) |
Apr 03, 2003 | 24.33 | 24.33 | 24.26 | 24.26 | 230 | +0.11(+0.47%) |
Apr 02, 2003 | 24.14 | 24.14 | 24.14 | 24.14 | 115 | +0.23(+0.98%) |
Apr 01, 2003 | 23.90 | 23.91 | 23.89 | 23.91 | 1,265 | +0.13(+0.55%) |
Mar 31, 2003 | 24.17 | 24.17 | 23.78 | 23.78 | 1,840 | -0.29(-1.19%) |
Mar 28, 2003 | 24.07 | 24.07 | 24.07 | 24.07 | 115 | +0.42(+1.76%) |
Mar 27, 2003 | 23.65 | 23.65 | 23.65 | 23.65 | 115 | +0.01(+0.04%) |
Mar 26, 2003 | 23.43 | 23.64 | 23.43 | 23.64 | 57,509 | -0.26(-1.09%) |
Mar 25, 2003 | 23.49 | 23.93 | 23.49 | 23.90 | 2,185 | +0.24(+1.03%) |
Mar 24, 2003 | 24.25 | 24.25 | 23.47 | 23.66 | 8,511 | -0.64(-2.65%) |
Mar 21, 2003 | 24.21 | 24.47 | 23.94 | 24.30 | 11,386 | +0.06(+0.25%) |
Mar 20, 2003 | 23.47 | 24.24 | 23.47 | 24.24 | 7,591 | +0.55(+2.31%) |
Mar 19, 2003 | 23.39 | 23.69 | 23.39 | 23.69 | 690 | +0.26(+1.11%) |
Mar 18, 2003 | 23.43 | 23.43 | 23.13 | 23.43 | 1,840 | -0.03(-0.15%) |
Mar 17, 2003 | 23.64 | 23.68 | 23.34 | 23.47 | 8,626 | -0.23(-0.96%) |
Mar 14, 2003 | 23.69 | 23.92 | 23.57 | 23.69 | 2,070 | +0.00(+0.00%) |
Mar 13, 2003 | 23.69 | 23.69 | 23.69 | 23.69 | 2,300 | -0.03(-0.15%) |
Mar 12, 2003 | 23.54 | 23.73 | 23.54 | 23.73 | 230 | +0.20(+0.85%) |
Mar 11, 2003 | 23.65 | 23.65 | 23.53 | 23.53 | 2,875 | -0.10(-0.44%) |
Mar 10, 2003 | 23.82 | 23.87 | 23.61 | 23.63 | 2,415 | -0.23(-0.98%) |
Mar 07, 2003 | 23.77 | 23.87 | 23.70 | 23.87 | 2,760 | +0.00(+0.00%) |
Mar 06, 2003 | 24.32 | 24.32 | 23.75 | 23.87 | 5,520 | -0.39(-1.62%) |
Mar 05, 2003 | 23.61 | 24.34 | 23.61 | 24.26 | 7,706 | +0.52(+2.20%) |
Mar 04, 2003 | 24.20 | 24.20 | 23.73 | 23.73 | 1,610 | -0.46(-1.90%) |