Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.60 | 23.14 | 21.85 | 23.01 | 31,000 | +0.35(+1.54%) |
May 29, 2003 | 23.80 | 23.80 | 22.60 | 22.66 | 12,200 | -1.14(-4.79%) |
May 28, 2003 | 23.84 | 23.84 | 23.75 | 23.80 | 1,900 | +0.02(+0.08%) |
May 27, 2003 | 23.50 | 23.78 | 23.50 | 23.78 | 1,200 | +0.37(+1.58%) |
May 23, 2003 | 23.80 | 23.97 | 23.40 | 23.41 | 5,100 | -0.44(-1.84%) |
May 22, 2003 | 24.00 | 24.00 | 23.75 | 23.85 | 10,700 | -0.22(-0.91%) |
May 21, 2003 | 24.00 | 24.08 | 23.90 | 24.07 | 1,300 | -0.08(-0.33%) |
May 20, 2003 | 23.99 | 24.28 | 23.99 | 24.15 | 5,600 | +0.38(+1.60%) |
May 19, 2003 | 22.95 | 23.77 | 22.95 | 23.77 | 6,800 | +0.87(+3.80%) |
May 16, 2003 | 23.35 | 23.63 | 22.80 | 22.90 | 8,400 | -0.45(-1.93%) |
May 15, 2003 | 23.05 | 23.44 | 23.05 | 23.35 | 2,200 | +0.40(+1.74%) |
May 14, 2003 | 23.39 | 23.50 | 22.85 | 22.95 | 10,200 | -0.43(-1.84%) |
May 13, 2003 | 23.10 | 23.48 | 22.90 | 23.38 | 13,200 | +0.08(+0.34%) |
May 12, 2003 | 23.40 | 23.50 | 22.90 | 23.30 | 7,700 | +0.06(+0.26%) |
May 09, 2003 | 23.02 | 23.24 | 23.00 | 23.24 | 5,900 | +0.34(+1.48%) |
May 08, 2003 | 22.94 | 23.10 | 22.90 | 22.90 | 4,500 | +0.04(+0.17%) |
May 07, 2003 | 22.65 | 22.96 | 22.65 | 22.86 | 3,800 | +0.18(+0.79%) |
May 06, 2003 | 22.36 | 22.70 | 22.36 | 22.68 | 6,900 | +0.28(+1.25%) |
May 05, 2003 | 22.06 | 22.40 | 22.06 | 22.40 | 11,200 | +0.09(+0.40%) |
May 02, 2003 | 22.01 | 22.31 | 22.01 | 22.31 | 3,300 | +0.28(+1.27%) |
May 01, 2003 | 22.29 | 22.29 | 22.03 | 22.03 | 3,800 | -0.06(-0.27%) |
Apr 30, 2003 | 21.95 | 22.31 | 21.95 | 22.09 | 5,300 | +0.24(+1.10%) |
Apr 29, 2003 | 21.84 | 21.85 | 21.71 | 21.85 | 9,200 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 21.78 | 21.70 | 21.70 | 3,500 | +0.00(+0.00%) |
Apr 25, 2003 | 21.58 | 21.85 | 21.55 | 21.70 | 6,100 | +0.15(+0.70%) |
Apr 24, 2003 | 21.44 | 21.55 | 21.30 | 21.55 | 10,900 | +0.15(+0.70%) |
Apr 23, 2003 | 21.46 | 21.50 | 21.40 | 21.40 | 2,800 | -0.08(-0.37%) |
Apr 22, 2003 | 21.22 | 21.49 | 21.22 | 21.48 | 3,200 | +0.27(+1.27%) |
Apr 21, 2003 | 21.60 | 21.60 | 21.21 | 21.21 | 10,400 | -0.57(-2.62%) |
Apr 17, 2003 | 21.85 | 21.95 | 21.50 | 21.78 | 4,100 | -0.22(-1.00%) |
Apr 16, 2003 | 21.90 | 22.00 | 21.90 | 22.00 | 5,300 | +0.04(+0.18%) |
Apr 15, 2003 | 21.97 | 21.97 | 21.82 | 21.96 | 2,200 | -0.01(-0.05%) |
Apr 14, 2003 | 21.94 | 21.97 | 21.90 | 21.97 | 1,000 | +0.19(+0.87%) |
Apr 11, 2003 | 22.00 | 22.00 | 21.78 | 21.78 | 5,400 | -0.22(-1.00%) |
Apr 10, 2003 | 21.90 | 22.00 | 21.90 | 22.00 | 2,900 | +0.10(+0.46%) |
Apr 09, 2003 | 21.97 | 22.00 | 21.85 | 21.90 | 4,000 | -0.06(-0.27%) |
Apr 08, 2003 | 21.80 | 21.97 | 21.80 | 21.96 | 1,700 | +0.00(+0.00%) |
Apr 07, 2003 | 21.46 | 21.96 | 21.45 | 21.96 | 3,100 | +0.40(+1.86%) |
Apr 04, 2003 | 21.58 | 21.60 | 21.50 | 21.56 | 1,800 | +0.16(+0.75%) |
Apr 03, 2003 | 21.30 | 21.60 | 21.20 | 21.40 | 4,700 | +0.00(+0.00%) |
Apr 02, 2003 | 21.82 | 21.82 | 21.40 | 21.40 | 5,000 | -0.46(-2.10%) |
Apr 01, 2003 | 21.91 | 21.91 | 21.80 | 21.86 | 2,800 | -0.13(-0.59%) |
Mar 31, 2003 | 21.81 | 21.99 | 21.81 | 21.99 | 900 | +0.19(+0.87%) |
Mar 28, 2003 | 22.00 | 22.00 | 21.80 | 21.80 | 1,000 | -0.19(-0.86%) |
Mar 27, 2003 | 21.76 | 21.99 | 21.76 | 21.99 | 2,100 | +0.24(+1.10%) |
Mar 26, 2003 | 21.74 | 21.76 | 21.74 | 21.75 | 1,600 | +0.02(+0.09%) |
Mar 25, 2003 | 21.60 | 21.73 | 21.60 | 21.73 | 600 | +0.23(+1.07%) |
Mar 24, 2003 | 21.31 | 21.60 | 21.30 | 21.50 | 2,100 | +0.05(+0.23%) |
Mar 21, 2003 | 21.37 | 21.46 | 21.30 | 21.45 | 2,100 | +0.15(+0.70%) |
Mar 20, 2003 | 20.88 | 21.49 | 20.88 | 21.30 | 3,100 | +0.30(+1.43%) |
Mar 19, 2003 | 21.15 | 21.21 | 20.90 | 21.00 | 7,200 | -0.32(-1.50%) |
Mar 18, 2003 | 21.46 | 21.46 | 21.31 | 21.32 | 2,700 | -0.14(-0.65%) |
Mar 17, 2003 | 21.30 | 21.46 | 21.15 | 21.46 | 2,600 | +0.06(+0.28%) |
Mar 14, 2003 | 21.65 | 21.65 | 21.40 | 21.40 | 800 | -0.08(-0.37%) |
Mar 13, 2003 | 21.30 | 21.85 | 21.30 | 21.48 | 8,800 | +0.18(+0.85%) |
Mar 12, 2003 | 21.45 | 21.45 | 21.20 | 21.30 | 4,200 | -0.20(-0.93%) |
Mar 11, 2003 | 21.62 | 21.68 | 21.50 | 21.50 | 3,300 | +0.00(+0.00%) |
Mar 10, 2003 | 21.80 | 21.91 | 21.50 | 21.50 | 6,700 | -0.55(-2.49%) |
Mar 07, 2003 | 21.95 | 22.17 | 21.90 | 22.05 | 7,200 | +0.06(+0.27%) |
Mar 06, 2003 | 21.96 | 22.10 | 21.87 | 21.99 | 4,100 | +0.08(+0.37%) |
Mar 05, 2003 | 22.00 | 22.00 | 21.86 | 21.91 | 2,900 | -0.04(-0.18%) |
Mar 04, 2003 | 21.99 | 22.00 | 21.87 | 21.95 | 3,600 | -0.18(-0.81%) |