Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.83 | 25.31 | 24.83 | 25.27 | 115,681 | +0.52(+2.10%) |
May 29, 2003 | 24.92 | 25.36 | 24.60 | 24.75 | 99,502 | -0.39(-1.55%) |
May 28, 2003 | 24.47 | 25.34 | 24.47 | 25.14 | 114,063 | +0.68(+2.76%) |
May 27, 2003 | 23.84 | 24.52 | 23.80 | 24.46 | 76,389 | +0.45(+1.87%) |
May 23, 2003 | 24.06 | 24.10 | 23.67 | 24.01 | 118,108 | -0.10(-0.43%) |
May 22, 2003 | 23.77 | 24.15 | 23.58 | 24.12 | 147,115 | +0.30(+1.27%) |
May 21, 2003 | 23.67 | 23.89 | 23.30 | 23.81 | 112,676 | +0.14(+0.58%) |
May 20, 2003 | 23.45 | 23.80 | 23.42 | 23.67 | 124,695 | +0.35(+1.52%) |
May 19, 2003 | 24.23 | 24.36 | 22.69 | 23.32 | 289,608 | -0.86(-3.54%) |
May 16, 2003 | 25.67 | 25.68 | 24.10 | 24.18 | 361,721 | -1.71(-6.62%) |
May 15, 2003 | 25.87 | 26.18 | 25.81 | 25.89 | 161,445 | +0.10(+0.40%) |
May 14, 2003 | 26.18 | 26.31 | 25.51 | 25.79 | 175,197 | -0.46(-1.75%) |
May 13, 2003 | 26.48 | 26.57 | 25.83 | 26.24 | 182,016 | -0.29(-1.08%) |
May 12, 2003 | 26.11 | 26.60 | 25.84 | 26.53 | 113,601 | +0.42(+1.62%) |
May 09, 2003 | 25.69 | 26.17 | 25.66 | 26.11 | 145,381 | +0.42(+1.65%) |
May 08, 2003 | 25.09 | 25.83 | 24.75 | 25.68 | 227,202 | +0.44(+1.75%) |
May 07, 2003 | 25.44 | 25.47 | 24.97 | 25.24 | 177,278 | -0.25(-0.98%) |
May 06, 2003 | 25.05 | 25.66 | 24.92 | 25.49 | 175,313 | +0.53(+2.11%) |
May 05, 2003 | 25.44 | 25.61 | 24.80 | 24.96 | 255,169 | -0.33(-1.30%) |
May 02, 2003 | 24.06 | 25.53 | 23.99 | 25.29 | 488,381 | +1.24(+5.14%) |
May 01, 2003 | 24.23 | 24.33 | 23.36 | 24.06 | 418,810 | +0.25(+1.05%) |
Apr 30, 2003 | 23.58 | 24.06 | 23.54 | 23.80 | 166,068 | +0.16(+0.66%) |
Apr 29, 2003 | 23.36 | 23.93 | 23.28 | 23.65 | 706,685 | +1.22(+5.44%) |
Apr 28, 2003 | 21.89 | 22.57 | 21.88 | 22.43 | 184,674 | +0.48(+2.17%) |
Apr 25, 2003 | 22.31 | 22.31 | 21.84 | 21.95 | 232,518 | -0.35(-1.59%) |
Apr 24, 2003 | 22.45 | 22.89 | 21.89 | 22.31 | 297,582 | -0.23(-1.04%) |
Apr 23, 2003 | 22.24 | 22.67 | 22.07 | 22.54 | 198,888 | +0.40(+1.80%) |
Apr 22, 2003 | 21.33 | 22.37 | 21.16 | 22.14 | 278,051 | +0.76(+3.56%) |
Apr 21, 2003 | 20.85 | 21.76 | 20.77 | 21.38 | 259,098 | +0.40(+1.90%) |
Apr 17, 2003 | 20.29 | 21.05 | 20.29 | 20.98 | 135,096 | +0.74(+3.63%) |
Apr 16, 2003 | 20.50 | 20.50 | 20.12 | 20.25 | 238,412 | -0.21(-1.02%) |
Apr 15, 2003 | 20.03 | 20.65 | 19.95 | 20.46 | 381,251 | +0.55(+2.74%) |
Apr 14, 2003 | 19.69 | 19.99 | 19.60 | 19.91 | 173,580 | +0.22(+1.10%) |
Apr 11, 2003 | 19.90 | 20.16 | 19.60 | 19.69 | 90,719 | +0.01(+0.04%) |
Apr 10, 2003 | 19.48 | 19.89 | 19.48 | 19.69 | 103,662 | +0.21(+1.07%) |
Apr 09, 2003 | 19.29 | 19.71 | 19.21 | 19.48 | 109,903 | +0.20(+1.03%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.12 | 19.28 | 89,563 | -0.49(-2.49%) |
Apr 07, 2003 | 19.51 | 19.99 | 19.51 | 19.77 | 157,747 | +0.43(+2.24%) |
Apr 04, 2003 | 19.25 | 19.61 | 19.25 | 19.34 | 165,605 | +0.09(+0.45%) |
Apr 03, 2003 | 19.05 | 19.43 | 18.90 | 19.25 | 117,183 | +0.26(+1.37%) |
Apr 02, 2003 | 18.43 | 19.12 | 18.43 | 18.99 | 124,002 | +0.70(+3.83%) |
Apr 01, 2003 | 18.21 | 18.56 | 18.00 | 18.29 | 235,870 | -0.23(-1.22%) |
Mar 31, 2003 | 18.56 | 18.60 | 18.00 | 18.52 | 182,940 | -0.17(-0.93%) |
Mar 28, 2003 | 18.54 | 18.81 | 18.47 | 18.69 | 179,242 | +0.15(+0.79%) |
Mar 27, 2003 | 18.21 | 18.65 | 18.21 | 18.54 | 97,422 | +0.20(+1.08%) |
Mar 26, 2003 | 18.39 | 18.56 | 18.16 | 18.34 | 84,825 | +0.09(+0.47%) |
Mar 25, 2003 | 18.21 | 18.53 | 18.06 | 18.26 | 222,233 | -0.07(-0.38%) |
Mar 24, 2003 | 18.81 | 18.81 | 18.19 | 18.33 | 114,410 | -0.62(-3.29%) |
Mar 21, 2003 | 18.60 | 19.11 | 18.39 | 18.95 | 83,785 | +0.46(+2.48%) |
Mar 20, 2003 | 18.52 | 18.68 | 17.95 | 18.49 | 170,459 | -0.16(-0.84%) |
Mar 19, 2003 | 18.21 | 18.65 | 17.97 | 18.65 | 121,575 | +0.48(+2.62%) |
Mar 18, 2003 | 18.56 | 18.56 | 17.73 | 18.17 | 169,535 | +0.00(+0.00%) |
Mar 17, 2003 | 17.74 | 18.17 | 17.61 | 18.17 | 145,266 | +0.25(+1.40%) |
Mar 14, 2003 | 18.08 | 18.34 | 17.74 | 17.92 | 110,134 | -0.03(-0.19%) |
Mar 13, 2003 | 17.57 | 18.04 | 17.57 | 17.96 | 178,087 | +0.50(+2.88%) |
Mar 12, 2003 | 17.40 | 17.63 | 17.37 | 17.45 | 147,924 | +0.05(+0.30%) |
Mar 11, 2003 | 17.57 | 17.57 | 17.23 | 17.40 | 347,160 | -0.16(-0.94%) |
Mar 10, 2003 | 17.76 | 17.96 | 17.37 | 17.57 | 183,749 | -0.19(-1.07%) |
Mar 07, 2003 | 17.96 | 18.04 | 17.31 | 17.76 | 372,237 | -0.29(-1.58%) |
Mar 06, 2003 | 18.45 | 18.49 | 17.75 | 18.04 | 431,754 | -0.41(-2.20%) |
Mar 05, 2003 | 18.43 | 18.76 | 17.54 | 18.45 | 466,539 | +0.00(+0.00%) |
Mar 04, 2003 | 19.88 | 19.88 | 18.16 | 18.45 | 360,103 | -1.44(-7.22%) |