Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.72 | 22.23 | 21.67 | 22.16 | 533,934 | +0.50(+2.29%) |
May 29, 2003 | 21.83 | 21.86 | 21.51 | 21.67 | 345,939 | -0.16(-0.73%) |
May 28, 2003 | 21.87 | 21.89 | 21.64 | 21.83 | 401,240 | -0.04(-0.17%) |
May 27, 2003 | 21.43 | 21.93 | 21.29 | 21.86 | 436,232 | +0.36(+1.70%) |
May 23, 2003 | 21.64 | 21.64 | 21.34 | 21.50 | 405,768 | -0.14(-0.64%) |
May 22, 2003 | 21.56 | 21.77 | 21.48 | 21.64 | 387,792 | +0.08(+0.37%) |
May 21, 2003 | 21.64 | 21.66 | 21.37 | 21.56 | 371,874 | -0.12(-0.57%) |
May 20, 2003 | 21.65 | 21.79 | 21.34 | 21.68 | 341,685 | +0.04(+0.20%) |
May 19, 2003 | 22.19 | 22.21 | 21.63 | 21.64 | 338,803 | -0.68(-3.04%) |
May 16, 2003 | 22.23 | 22.32 | 21.79 | 22.31 | 890,028 | -0.12(-0.55%) |
May 15, 2003 | 22.50 | 22.59 | 22.32 | 22.44 | 287,207 | -0.07(-0.29%) |
May 14, 2003 | 22.59 | 22.59 | 22.15 | 22.50 | 253,588 | -0.08(-0.36%) |
May 13, 2003 | 22.70 | 22.70 | 22.36 | 22.58 | 190,602 | -0.12(-0.55%) |
May 12, 2003 | 22.01 | 22.74 | 22.01 | 22.71 | 376,402 | +0.74(+3.35%) |
May 09, 2003 | 21.85 | 22.03 | 21.73 | 21.97 | 256,607 | +0.16(+0.73%) |
May 08, 2003 | 21.78 | 21.83 | 21.58 | 21.81 | 298,734 | +0.00(+0.00%) |
May 07, 2003 | 21.73 | 21.94 | 21.61 | 21.81 | 259,900 | +0.09(+0.40%) |
May 06, 2003 | 21.56 | 21.86 | 21.53 | 21.72 | 208,167 | +0.16(+0.74%) |
May 05, 2003 | 21.41 | 21.63 | 21.39 | 21.56 | 194,856 | +0.02(+0.10%) |
May 02, 2003 | 21.39 | 21.75 | 21.39 | 21.54 | 250,020 | +0.19(+0.89%) |
May 01, 2003 | 21.55 | 21.55 | 20.91 | 21.35 | 311,770 | -0.04(-0.17%) |
Apr 30, 2003 | 21.15 | 21.55 | 20.86 | 21.39 | 404,533 | +0.24(+1.14%) |
Apr 29, 2003 | 21.13 | 21.45 | 20.90 | 21.15 | 398,907 | +0.01(+0.07%) |
Apr 28, 2003 | 20.39 | 21.21 | 20.39 | 21.13 | 333,726 | +0.74(+3.65%) |
Apr 25, 2003 | 20.72 | 20.75 | 20.34 | 20.39 | 260,998 | -0.33(-1.58%) |
Apr 24, 2003 | 20.53 | 20.94 | 20.49 | 20.72 | 289,403 | +0.08(+0.39%) |
Apr 23, 2003 | 20.54 | 20.73 | 20.24 | 20.64 | 799,873 | -0.11(-0.53%) |
Apr 22, 2003 | 20.58 | 20.81 | 20.32 | 20.75 | 456,541 | +0.17(+0.85%) |
Apr 21, 2003 | 20.57 | 20.77 | 20.43 | 20.57 | 208,441 | +0.07(+0.32%) |
Apr 17, 2003 | 20.10 | 20.58 | 20.10 | 20.51 | 245,766 | +0.48(+2.40%) |
Apr 16, 2003 | 20.39 | 20.48 | 20.03 | 20.03 | 252,627 | -0.25(-1.26%) |
Apr 15, 2003 | 20.14 | 20.34 | 20.00 | 20.28 | 202,678 | +0.15(+0.72%) |
Apr 14, 2003 | 19.82 | 20.14 | 19.82 | 20.14 | 225,594 | +0.42(+2.11%) |
Apr 11, 2003 | 19.73 | 20.04 | 19.71 | 19.72 | 292,422 | +0.14(+0.71%) |
Apr 10, 2003 | 19.47 | 19.66 | 19.46 | 19.58 | 227,241 | +0.12(+0.60%) |
Apr 09, 2003 | 19.55 | 19.64 | 19.30 | 19.46 | 557,811 | -0.08(-0.41%) |
Apr 08, 2003 | 19.60 | 19.67 | 19.50 | 19.54 | 309,300 | -0.04(-0.22%) |
Apr 07, 2003 | 19.71 | 20.11 | 19.59 | 19.59 | 512,390 | +0.28(+1.47%) |
Apr 04, 2003 | 19.07 | 19.33 | 19.03 | 19.30 | 333,452 | +0.29(+1.53%) |
Apr 03, 2003 | 19.06 | 19.18 | 18.86 | 19.01 | 248,236 | -0.05(-0.27%) |
Apr 02, 2003 | 18.60 | 19.15 | 18.47 | 19.06 | 733,319 | +0.66(+3.56%) |
Apr 01, 2003 | 18.17 | 18.43 | 18.00 | 18.41 | 318,083 | +0.36(+2.02%) |
Mar 31, 2003 | 18.04 | 18.29 | 17.88 | 18.04 | 325,218 | -0.26(-1.39%) |
Mar 28, 2003 | 18.50 | 18.53 | 18.23 | 18.30 | 268,957 | -0.34(-1.80%) |
Mar 27, 2003 | 18.58 | 18.77 | 18.31 | 18.63 | 170,705 | +0.01(+0.08%) |
Mar 26, 2003 | 18.84 | 18.84 | 18.42 | 18.62 | 240,003 | -0.16(-0.85%) |
Mar 25, 2003 | 18.85 | 18.98 | 18.61 | 18.78 | 443,642 | -0.06(-0.31%) |
Mar 24, 2003 | 19.42 | 19.44 | 18.76 | 18.84 | 556,713 | -0.86(-4.37%) |
Mar 21, 2003 | 18.84 | 19.73 | 18.84 | 19.70 | 339,901 | +0.68(+3.56%) |
Mar 20, 2003 | 18.86 | 19.12 | 18.44 | 19.02 | 277,190 | +0.14(+0.73%) |
Mar 19, 2003 | 18.94 | 19.06 | 18.63 | 18.88 | 306,419 | -0.06(-0.31%) |
Mar 18, 2003 | 18.69 | 19.09 | 18.52 | 18.94 | 779,152 | +0.32(+1.72%) |
Mar 17, 2003 | 17.85 | 18.62 | 17.68 | 18.62 | 271,701 | +0.77(+4.33%) |
Mar 14, 2003 | 17.88 | 18.04 | 17.63 | 17.85 | 397,260 | +0.04(+0.25%) |
Mar 13, 2003 | 17.13 | 17.85 | 17.13 | 17.80 | 549,166 | +0.85(+5.03%) |
Mar 12, 2003 | 16.94 | 17.34 | 16.78 | 16.95 | 800,147 | +0.26(+1.57%) |
Mar 11, 2003 | 16.91 | 17.07 | 16.64 | 16.69 | 469,302 | -0.22(-1.29%) |
Mar 10, 2003 | 17.11 | 17.18 | 16.85 | 16.91 | 691,192 | -0.21(-1.23%) |
Mar 07, 2003 | 16.91 | 17.16 | 16.47 | 17.12 | 591,705 | +0.12(+0.69%) |
Mar 06, 2003 | 17.13 | 17.15 | 16.88 | 17.00 | 584,707 | -0.12(-0.72%) |
Mar 05, 2003 | 17.35 | 17.50 | 17.05 | 17.13 | 574,004 | -0.23(-1.30%) |
Mar 04, 2003 | 18.04 | 18.04 | 17.30 | 17.35 | 531,464 | -0.69(-3.80%) |