Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.14 | 20.81 | 20.05 | 20.61 | 892,403 | +0.46(+2.26%) |
May 29, 2003 | 20.25 | 20.55 | 20.04 | 20.15 | 880,346 | -0.12(-0.60%) |
May 28, 2003 | 20.10 | 20.37 | 20.08 | 20.28 | 896,362 | +0.05(+0.25%) |
May 27, 2003 | 19.98 | 20.28 | 19.79 | 20.23 | 1,031,149 | +0.19(+0.94%) |
May 23, 2003 | 19.98 | 20.08 | 19.87 | 20.04 | 524,932 | +0.02(+0.08%) |
May 22, 2003 | 19.97 | 20.19 | 19.84 | 20.02 | 868,469 | +0.09(+0.45%) |
May 21, 2003 | 20.03 | 20.04 | 19.67 | 19.93 | 1,322,858 | -0.06(-0.28%) |
May 20, 2003 | 20.20 | 20.29 | 19.92 | 19.99 | 976,442 | -0.24(-1.18%) |
May 19, 2003 | 20.54 | 20.55 | 20.22 | 20.23 | 1,079,377 | -0.47(-2.26%) |
May 16, 2003 | 20.15 | 20.69 | 20.07 | 20.69 | 1,210,746 | +0.13(+0.65%) |
May 15, 2003 | 20.39 | 20.58 | 20.27 | 20.56 | 1,311,881 | +0.03(+0.13%) |
May 14, 2003 | 20.64 | 20.64 | 20.49 | 20.53 | 873,147 | -0.12(-0.57%) |
May 13, 2003 | 20.80 | 20.89 | 20.58 | 20.65 | 577,839 | -0.18(-0.85%) |
May 12, 2003 | 20.56 | 20.91 | 20.30 | 20.83 | 957,367 | +0.31(+1.52%) |
May 09, 2003 | 20.44 | 20.61 | 20.33 | 20.52 | 508,477 | +0.02(+0.11%) |
May 08, 2003 | 20.64 | 20.77 | 20.31 | 20.49 | 929,294 | -0.31(-1.50%) |
May 07, 2003 | 21.04 | 21.04 | 20.73 | 20.80 | 682,574 | -0.19(-0.90%) |
May 06, 2003 | 20.89 | 21.14 | 20.82 | 20.99 | 924,615 | +0.06(+0.29%) |
May 05, 2003 | 21.12 | 21.12 | 20.82 | 20.93 | 645,503 | -0.04(-0.21%) |
May 02, 2003 | 20.68 | 21.01 | 20.63 | 20.98 | 670,697 | +0.29(+1.40%) |
May 01, 2003 | 20.50 | 20.78 | 20.18 | 20.69 | 1,640,301 | +0.21(+1.00%) |
Apr 30, 2003 | 20.49 | 20.56 | 20.14 | 20.48 | 1,262,393 | +0.04(+0.19%) |
Apr 29, 2003 | 20.72 | 20.77 | 20.40 | 20.44 | 714,966 | -0.19(-0.94%) |
Apr 28, 2003 | 20.63 | 20.80 | 20.53 | 20.64 | 960,966 | +0.17(+0.84%) |
Apr 25, 2003 | 20.73 | 20.73 | 20.36 | 20.47 | 632,726 | -0.26(-1.26%) |
Apr 24, 2003 | 21.01 | 21.11 | 20.55 | 20.73 | 536,629 | -0.38(-1.79%) |
Apr 23, 2003 | 21.12 | 21.22 | 20.87 | 21.11 | 720,725 | -0.01(-0.05%) |
Apr 22, 2003 | 20.42 | 21.12 | 20.31 | 21.12 | 873,867 | +0.68(+3.32%) |
Apr 21, 2003 | 20.53 | 20.53 | 20.39 | 20.44 | 517,194 | -0.06(-0.27%) |
Apr 17, 2003 | 20.45 | 20.58 | 20.30 | 20.49 | 457,268 | +0.15(+0.71%) |
Apr 16, 2003 | 20.62 | 20.73 | 20.27 | 20.35 | 583,058 | -0.15(-0.73%) |
Apr 15, 2003 | 20.41 | 20.56 | 20.31 | 20.50 | 645,323 | +0.14(+0.71%) |
Apr 14, 2003 | 20.05 | 20.37 | 19.99 | 20.35 | 687,253 | +0.33(+1.67%) |
Apr 11, 2003 | 20.22 | 20.42 | 19.97 | 20.02 | 506,037 | -0.07(-0.33%) |
Apr 10, 2003 | 20.06 | 20.15 | 19.88 | 20.09 | 616,710 | +0.03(+0.14%) |
Apr 09, 2003 | 20.28 | 20.61 | 20.04 | 20.06 | 556,964 | -0.07(-0.33%) |
Apr 08, 2003 | 20.24 | 20.29 | 20.08 | 20.13 | 639,564 | -0.11(-0.55%) |
Apr 07, 2003 | 20.41 | 20.91 | 20.18 | 20.24 | 785,149 | -0.01(-0.06%) |
Apr 04, 2003 | 20.20 | 20.29 | 20.08 | 20.25 | 604,833 | +0.17(+0.83%) |
Apr 03, 2003 | 20.45 | 20.49 | 19.97 | 20.08 | 521,693 | -0.26(-1.26%) |
Apr 02, 2003 | 20.00 | 20.45 | 19.95 | 20.34 | 545,627 | +0.43(+2.18%) |
Apr 01, 2003 | 19.69 | 19.96 | 19.50 | 19.90 | 603,033 | +0.42(+2.14%) |
Mar 31, 2003 | 19.70 | 19.77 | 19.40 | 19.49 | 494,726 | -0.24(-1.21%) |
Mar 28, 2003 | 19.88 | 19.92 | 19.64 | 19.73 | 394,314 | -0.20(-1.00%) |
Mar 27, 2003 | 19.85 | 20.06 | 19.63 | 19.93 | 666,113 | +0.09(+0.48%) |
Mar 26, 2003 | 20.02 | 20.02 | 19.74 | 19.83 | 528,441 | -0.18(-0.92%) |
Mar 25, 2003 | 19.88 | 20.11 | 19.66 | 20.02 | 697,026 | +0.29(+1.49%) |
Mar 24, 2003 | 20.28 | 20.32 | 19.66 | 19.72 | 665,149 | -0.83(-4.03%) |
Mar 21, 2003 | 20.37 | 20.58 | 20.07 | 20.55 | 967,013 | +0.46(+2.30%) |
Mar 20, 2003 | 20.14 | 20.23 | 19.72 | 20.09 | 934,480 | -0.06(-0.30%) |
Mar 19, 2003 | 19.91 | 20.17 | 19.79 | 20.15 | 687,272 | +0.25(+1.26%) |
Mar 18, 2003 | 20.05 | 20.13 | 19.74 | 19.90 | 52,853,164 | -0.16(-0.78%) |
Mar 17, 2003 | 19.50 | 20.05 | 19.32 | 20.05 | 819,990 | +0.59(+3.03%) |
Mar 14, 2003 | 19.27 | 19.68 | 19.24 | 19.47 | 722,396 | +0.20(+1.04%) |
Mar 13, 2003 | 18.82 | 19.27 | 18.78 | 19.27 | 983,461 | +0.57(+3.03%) |
Mar 12, 2003 | 18.98 | 18.99 | 18.38 | 18.70 | 1,365,238 | -0.41(-2.12%) |
Mar 11, 2003 | 19.25 | 19.47 | 19.10 | 19.10 | 717,125 | -0.11(-0.55%) |
Mar 10, 2003 | 19.53 | 19.55 | 19.20 | 19.21 | 1,048,605 | -0.42(-2.12%) |
Mar 07, 2003 | 19.45 | 19.67 | 19.20 | 19.63 | 683,114 | +0.21(+1.09%) |
Mar 06, 2003 | 19.67 | 19.69 | 19.41 | 19.42 | 515,034 | -0.31(-1.58%) |
Mar 05, 2003 | 19.51 | 19.80 | 19.42 | 19.73 | 462,667 | +0.29(+1.48%) |
Mar 04, 2003 | 19.78 | 19.82 | 19.40 | 19.44 | 443,592 | -0.28(-1.43%) |