Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.40 | 25.20 | 23.40 | 24.84 | 631,033 | +1.74(+7.53%) |
May 29, 2003 | 22.05 | 23.55 | 21.90 | 23.10 | 338,100 | +1.02(+4.62%) |
May 28, 2003 | 21.75 | 22.35 | 21.75 | 22.08 | 290,466 | +0.33(+1.52%) |
May 27, 2003 | 21.00 | 21.87 | 20.73 | 21.75 | 194,066 | +0.75(+3.57%) |
May 23, 2003 | 20.85 | 21.06 | 20.64 | 21.00 | 115,833 | +0.18(+0.86%) |
May 22, 2003 | 20.61 | 21.24 | 20.55 | 20.82 | 121,300 | +0.21(+1.02%) |
May 21, 2003 | 20.34 | 20.79 | 20.04 | 20.61 | 108,200 | +0.24(+1.18%) |
May 20, 2003 | 20.73 | 20.79 | 19.89 | 20.37 | 178,200 | -0.36(-1.74%) |
May 19, 2003 | 21.45 | 21.60 | 20.43 | 20.73 | 146,966 | -0.72(-3.36%) |
May 16, 2003 | 21.33 | 21.75 | 21.24 | 21.45 | 141,733 | -0.33(-1.52%) |
May 15, 2003 | 22.23 | 22.74 | 21.48 | 21.78 | 255,366 | -0.36(-1.63%) |
May 14, 2003 | 22.05 | 22.50 | 21.30 | 22.14 | 225,466 | +0.18(+0.82%) |
May 13, 2003 | 21.15 | 22.02 | 20.85 | 21.96 | 122,700 | +0.66(+3.10%) |
May 12, 2003 | 20.55 | 21.45 | 20.55 | 21.30 | 134,966 | +0.51(+2.45%) |
May 09, 2003 | 20.55 | 21.00 | 20.46 | 20.79 | 84,333 | +0.42(+2.06%) |
May 08, 2003 | 20.88 | 21.00 | 20.25 | 20.37 | 71,266 | -0.60(-2.86%) |
May 07, 2003 | 21.30 | 21.45 | 20.85 | 20.97 | 96,000 | -0.39(-1.83%) |
May 06, 2003 | 21.06 | 21.51 | 20.82 | 21.36 | 204,600 | +0.27(+1.28%) |
May 05, 2003 | 20.40 | 21.27 | 20.16 | 21.09 | 315,633 | +0.99(+4.93%) |
May 02, 2003 | 22.14 | 22.17 | 19.95 | 20.10 | 641,866 | -2.28(-10.19%) |
May 01, 2003 | 22.29 | 22.65 | 22.11 | 22.38 | 138,100 | -0.06(-0.27%) |
Apr 30, 2003 | 22.50 | 22.83 | 22.11 | 22.44 | 238,200 | -0.03(-0.13%) |
Apr 29, 2003 | 22.29 | 23.40 | 22.11 | 22.47 | 393,000 | +0.33(+1.49%) |
Apr 28, 2003 | 21.93 | 22.38 | 21.54 | 22.14 | 182,166 | +0.45(+2.07%) |
Apr 25, 2003 | 22.05 | 22.14 | 21.30 | 21.69 | 310,000 | -0.54(-2.43%) |
Apr 24, 2003 | 22.44 | 22.59 | 21.66 | 22.23 | 452,733 | -0.12(-0.54%) |
Apr 23, 2003 | 21.09 | 22.65 | 20.25 | 22.35 | 909,933 | +2.73(+13.91%) |
Apr 22, 2003 | 18.84 | 19.86 | 18.81 | 19.62 | 333,033 | +0.81(+4.31%) |
Apr 21, 2003 | 18.30 | 19.08 | 18.21 | 18.81 | 317,966 | +0.60(+3.29%) |
Apr 17, 2003 | 18.12 | 18.27 | 17.64 | 18.21 | 203,266 | +0.42(+2.36%) |
Apr 16, 2003 | 18.15 | 18.30 | 17.37 | 17.79 | 241,666 | +0.33(+1.89%) |
Apr 15, 2003 | 17.82 | 18.51 | 17.46 | 17.46 | 296,633 | -0.42(-2.35%) |
Apr 14, 2003 | 17.58 | 17.94 | 17.55 | 17.88 | 102,666 | +0.33(+1.88%) |
Apr 11, 2003 | 17.82 | 18.09 | 17.55 | 17.55 | 66,266 | -0.27(-1.52%) |
Apr 10, 2003 | 17.88 | 18.18 | 17.46 | 17.82 | 63,533 | -0.18(-1.00%) |
Apr 09, 2003 | 18.15 | 18.39 | 17.85 | 18.00 | 91,766 | -0.09(-0.50%) |
Apr 08, 2003 | 18.69 | 18.69 | 18.00 | 18.09 | 95,766 | -0.45(-2.43%) |
Apr 07, 2003 | 19.65 | 19.80 | 18.36 | 18.54 | 230,866 | -0.15(-0.80%) |
Apr 04, 2003 | 18.96 | 19.32 | 18.33 | 18.69 | 225,633 | +0.27(+1.47%) |
Apr 03, 2003 | 18.00 | 19.17 | 17.79 | 18.42 | 309,466 | +0.90(+5.14%) |
Apr 02, 2003 | 17.43 | 17.97 | 17.25 | 17.52 | 278,200 | +0.42(+2.46%) |
Apr 01, 2003 | 16.38 | 17.64 | 16.38 | 17.10 | 218,466 | +0.72(+4.40%) |
Mar 31, 2003 | 16.71 | 16.80 | 15.75 | 16.38 | 355,695 | -0.48(-2.85%) |
Mar 28, 2003 | 16.95 | 17.10 | 16.68 | 16.86 | 192,044 | +0.03(+0.18%) |
Mar 27, 2003 | 17.16 | 17.19 | 16.68 | 16.83 | 162,115 | -0.39(-2.26%) |
Mar 26, 2003 | 17.19 | 17.61 | 16.80 | 17.22 | 333,384 | +0.24(+1.41%) |
Mar 25, 2003 | 16.98 | 17.40 | 16.80 | 16.98 | 136,674 | +0.15(+0.89%) |
Mar 24, 2003 | 16.77 | 17.10 | 16.41 | 16.83 | 182,723 | -0.42(-2.43%) |
Mar 21, 2003 | 16.68 | 17.61 | 16.65 | 17.25 | 376,745 | +0.81(+4.93%) |
Mar 20, 2003 | 16.95 | 17.04 | 16.28 | 16.44 | 384,394 | -0.51(-3.01%) |
Mar 19, 2003 | 17.46 | 17.58 | 16.59 | 16.95 | 594,560 | -0.60(-3.42%) |
Mar 18, 2003 | 18.30 | 18.30 | 17.43 | 17.55 | 625,125 | -0.54(-2.99%) |
Mar 17, 2003 | 19.05 | 19.05 | 17.76 | 18.09 | 1,345,613 | -4.86(-21.18%) |
Mar 14, 2003 | 22.65 | 23.13 | 22.05 | 22.95 | 61,076 | +0.42(+1.86%) |
Mar 13, 2003 | 22.05 | 22.65 | 21.96 | 22.53 | 90,200 | +0.63(+2.88%) |
Mar 12, 2003 | 21.90 | 22.38 | 20.88 | 21.90 | 111,880 | -0.06(-0.27%) |
Mar 11, 2003 | 22.80 | 22.98 | 21.93 | 21.96 | 63,133 | -1.05(-4.56%) |
Mar 10, 2003 | 23.04 | 23.61 | 22.53 | 23.01 | 88,866 | -0.09(-0.39%) |
Mar 07, 2003 | 24.18 | 24.27 | 22.68 | 23.10 | 135,266 | -1.56(-6.33%) |
Mar 06, 2003 | 25.23 | 25.65 | 24.06 | 24.66 | 134,933 | -0.81(-3.18%) |
Mar 05, 2003 | 26.52 | 26.85 | 24.99 | 25.47 | 164,133 | -0.81(-3.08%) |
Mar 04, 2003 | 25.38 | 26.70 | 25.35 | 26.28 | 172,000 | +1.02(+4.04%) |