Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.14 | 20.80 | 20.04 | 20.60 | 892,787 | +0.46(+2.26%) |
May 29, 2003 | 20.25 | 20.55 | 20.04 | 20.15 | 880,724 | -0.12(-0.60%) |
May 28, 2003 | 20.09 | 20.36 | 20.07 | 20.27 | 896,747 | +0.05(+0.25%) |
May 27, 2003 | 19.97 | 20.27 | 19.79 | 20.22 | 1,031,593 | +0.19(+0.94%) |
May 23, 2003 | 19.97 | 20.07 | 19.86 | 20.03 | 525,158 | +0.02(+0.08%) |
May 22, 2003 | 19.96 | 20.19 | 19.83 | 20.01 | 868,842 | +0.09(+0.45%) |
May 21, 2003 | 20.02 | 20.04 | 19.66 | 19.92 | 1,323,427 | -0.06(-0.28%) |
May 20, 2003 | 20.19 | 20.29 | 19.91 | 19.98 | 976,862 | -0.24(-1.18%) |
May 19, 2003 | 20.54 | 20.54 | 20.21 | 20.22 | 1,079,842 | -0.47(-2.26%) |
May 16, 2003 | 20.15 | 20.68 | 20.06 | 20.68 | 1,211,266 | +0.13(+0.65%) |
May 15, 2003 | 20.38 | 20.57 | 20.26 | 20.55 | 1,312,445 | +0.03(+0.14%) |
May 14, 2003 | 20.64 | 20.64 | 20.49 | 20.52 | 873,523 | -0.12(-0.57%) |
May 13, 2003 | 20.79 | 20.88 | 20.57 | 20.64 | 578,088 | -0.18(-0.85%) |
May 12, 2003 | 20.55 | 20.90 | 20.29 | 20.82 | 957,779 | +0.31(+1.52%) |
May 09, 2003 | 20.43 | 20.60 | 20.32 | 20.51 | 508,696 | +0.02(+0.11%) |
May 08, 2003 | 20.63 | 20.76 | 20.30 | 20.49 | 929,694 | -0.31(-1.50%) |
May 07, 2003 | 21.03 | 21.03 | 20.72 | 20.80 | 682,867 | -0.19(-0.90%) |
May 06, 2003 | 20.89 | 21.13 | 20.81 | 20.98 | 925,013 | +0.06(+0.29%) |
May 05, 2003 | 21.11 | 21.11 | 20.81 | 20.92 | 645,780 | -0.04(-0.21%) |
May 02, 2003 | 20.67 | 21.00 | 20.62 | 20.97 | 670,985 | +0.29(+1.40%) |
May 01, 2003 | 20.49 | 20.77 | 20.17 | 20.68 | 1,641,007 | +0.21(+1.00%) |
Apr 30, 2003 | 20.48 | 20.55 | 20.13 | 20.47 | 1,262,936 | +0.04(+0.19%) |
Apr 29, 2003 | 20.71 | 20.76 | 20.39 | 20.44 | 715,273 | -0.19(-0.94%) |
Apr 28, 2003 | 20.62 | 20.80 | 20.52 | 20.63 | 961,380 | +0.17(+0.84%) |
Apr 25, 2003 | 20.72 | 20.72 | 20.35 | 20.46 | 632,998 | -0.26(-1.26%) |
Apr 24, 2003 | 21.00 | 21.10 | 20.55 | 20.72 | 536,860 | -0.38(-1.79%) |
Apr 23, 2003 | 21.11 | 21.21 | 20.86 | 21.10 | 721,035 | -0.01(-0.05%) |
Apr 22, 2003 | 20.41 | 21.11 | 20.30 | 21.11 | 874,243 | +0.68(+3.32%) |
Apr 21, 2003 | 20.52 | 20.52 | 20.39 | 20.43 | 517,416 | -0.06(-0.27%) |
Apr 17, 2003 | 20.44 | 20.57 | 20.30 | 20.49 | 457,465 | +0.14(+0.71%) |
Apr 16, 2003 | 20.61 | 20.72 | 20.26 | 20.34 | 583,309 | -0.15(-0.73%) |
Apr 15, 2003 | 20.40 | 20.55 | 20.30 | 20.49 | 645,600 | +0.14(+0.71%) |
Apr 14, 2003 | 20.05 | 20.36 | 19.98 | 20.35 | 687,548 | +0.33(+1.67%) |
Apr 11, 2003 | 20.21 | 20.41 | 19.96 | 20.01 | 506,254 | -0.07(-0.33%) |
Apr 10, 2003 | 20.05 | 20.14 | 19.87 | 20.08 | 616,975 | +0.03(+0.14%) |
Apr 09, 2003 | 20.27 | 20.60 | 20.03 | 20.05 | 557,204 | -0.07(-0.33%) |
Apr 08, 2003 | 20.24 | 20.29 | 20.07 | 20.12 | 639,839 | -0.11(-0.55%) |
Apr 07, 2003 | 20.40 | 20.90 | 20.17 | 20.23 | 785,487 | -0.01(-0.06%) |
Apr 04, 2003 | 20.19 | 20.29 | 20.07 | 20.24 | 605,093 | +0.17(+0.83%) |
Apr 03, 2003 | 20.44 | 20.48 | 19.96 | 20.07 | 521,917 | -0.26(-1.26%) |
Apr 02, 2003 | 20.00 | 20.44 | 19.94 | 20.33 | 545,862 | +0.43(+2.18%) |
Apr 01, 2003 | 19.68 | 19.95 | 19.50 | 19.90 | 603,293 | +0.42(+2.14%) |
Mar 31, 2003 | 19.70 | 19.76 | 19.39 | 19.48 | 494,939 | -0.24(-1.21%) |
Mar 28, 2003 | 19.87 | 19.91 | 19.64 | 19.72 | 394,484 | -0.20(-1.00%) |
Mar 27, 2003 | 19.84 | 20.05 | 19.62 | 19.92 | 666,400 | +0.09(+0.48%) |
Mar 26, 2003 | 20.01 | 20.01 | 19.73 | 19.82 | 528,669 | -0.18(-0.92%) |
Mar 25, 2003 | 19.87 | 20.10 | 19.65 | 20.01 | 697,326 | +0.29(+1.49%) |
Mar 24, 2003 | 20.27 | 20.31 | 19.65 | 19.71 | 665,435 | -0.83(-4.03%) |
Mar 21, 2003 | 20.36 | 20.57 | 20.06 | 20.54 | 967,429 | +0.46(+2.30%) |
Mar 20, 2003 | 20.14 | 20.22 | 19.71 | 20.08 | 934,882 | -0.06(-0.30%) |
Mar 19, 2003 | 19.90 | 20.16 | 19.78 | 20.14 | 687,568 | +0.25(+1.26%) |
Mar 18, 2003 | 20.05 | 20.12 | 19.74 | 19.89 | 52,875,904 | -0.16(-0.78%) |
Mar 17, 2003 | 19.49 | 20.05 | 19.31 | 20.05 | 820,343 | +0.59(+3.03%) |
Mar 14, 2003 | 19.26 | 19.67 | 19.23 | 19.46 | 722,707 | +0.20(+1.04%) |
Mar 13, 2003 | 18.81 | 19.26 | 18.77 | 19.26 | 983,884 | +0.57(+3.03%) |
Mar 12, 2003 | 18.97 | 18.99 | 18.37 | 18.69 | 1,365,825 | -0.41(-2.12%) |
Mar 11, 2003 | 19.25 | 19.46 | 19.10 | 19.10 | 717,434 | -0.11(-0.55%) |
Mar 10, 2003 | 19.52 | 19.54 | 19.19 | 19.20 | 1,049,056 | -0.42(-2.12%) |
Mar 07, 2003 | 19.44 | 19.66 | 19.19 | 19.62 | 683,408 | +0.21(+1.09%) |
Mar 06, 2003 | 19.66 | 19.68 | 19.40 | 19.41 | 515,256 | -0.31(-1.58%) |
Mar 05, 2003 | 19.50 | 19.80 | 19.41 | 19.72 | 462,866 | +0.29(+1.48%) |
Mar 04, 2003 | 19.77 | 19.81 | 19.40 | 19.43 | 443,783 | -0.28(-1.43%) |