Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.87 | 25.35 | 24.87 | 25.31 | 115,506 | +0.52(+2.10%) |
May 29, 2003 | 24.96 | 25.40 | 24.64 | 24.79 | 99,351 | -0.39(-1.55%) |
May 28, 2003 | 24.51 | 25.37 | 24.51 | 25.18 | 113,891 | +0.68(+2.76%) |
May 27, 2003 | 23.88 | 24.56 | 23.83 | 24.50 | 76,273 | +0.45(+1.87%) |
May 23, 2003 | 24.09 | 24.14 | 23.70 | 24.05 | 117,929 | -0.10(-0.43%) |
May 22, 2003 | 23.81 | 24.19 | 23.62 | 24.15 | 146,893 | +0.30(+1.27%) |
May 21, 2003 | 23.71 | 23.93 | 23.34 | 23.85 | 112,506 | +0.14(+0.58%) |
May 20, 2003 | 23.49 | 23.83 | 23.46 | 23.71 | 124,507 | +0.36(+1.52%) |
May 19, 2003 | 24.27 | 24.40 | 22.72 | 23.36 | 289,170 | -0.86(-3.54%) |
May 16, 2003 | 25.71 | 25.72 | 24.14 | 24.21 | 361,174 | -1.72(-6.62%) |
May 15, 2003 | 25.91 | 26.22 | 25.85 | 25.93 | 161,201 | +0.10(+0.40%) |
May 14, 2003 | 26.22 | 26.35 | 25.55 | 25.83 | 174,933 | -0.46(-1.75%) |
May 13, 2003 | 26.52 | 26.61 | 25.87 | 26.28 | 181,741 | -0.29(-1.08%) |
May 12, 2003 | 26.15 | 26.64 | 25.88 | 26.57 | 113,429 | +0.42(+1.62%) |
May 09, 2003 | 25.73 | 26.21 | 25.70 | 26.15 | 145,162 | +0.42(+1.65%) |
May 08, 2003 | 25.13 | 25.87 | 24.79 | 25.72 | 226,859 | +0.44(+1.75%) |
May 07, 2003 | 25.48 | 25.51 | 25.01 | 25.28 | 177,010 | -0.25(-0.98%) |
May 06, 2003 | 25.09 | 25.70 | 24.96 | 25.53 | 175,048 | +0.53(+2.11%) |
May 05, 2003 | 25.48 | 25.65 | 24.84 | 25.00 | 254,783 | -0.33(-1.30%) |
May 02, 2003 | 24.10 | 25.57 | 24.02 | 25.33 | 487,643 | +1.24(+5.14%) |
May 01, 2003 | 24.27 | 24.37 | 23.40 | 24.09 | 418,177 | +0.25(+1.05%) |
Apr 30, 2003 | 23.62 | 24.09 | 23.57 | 23.84 | 165,817 | +0.16(+0.66%) |
Apr 29, 2003 | 23.40 | 23.97 | 23.31 | 23.68 | 705,617 | +1.22(+5.44%) |
Apr 28, 2003 | 21.93 | 22.60 | 21.91 | 22.46 | 184,395 | +0.48(+2.17%) |
Apr 25, 2003 | 22.34 | 22.34 | 21.87 | 21.99 | 232,167 | -0.36(-1.59%) |
Apr 24, 2003 | 22.49 | 22.92 | 21.93 | 22.34 | 297,132 | -0.23(-1.04%) |
Apr 23, 2003 | 22.27 | 22.71 | 22.10 | 22.58 | 198,588 | +0.40(+1.80%) |
Apr 22, 2003 | 21.36 | 22.40 | 21.19 | 22.18 | 277,631 | +0.76(+3.56%) |
Apr 21, 2003 | 20.89 | 21.80 | 20.80 | 21.41 | 258,707 | +0.40(+1.90%) |
Apr 17, 2003 | 20.32 | 21.08 | 20.32 | 21.02 | 134,892 | +0.74(+3.63%) |
Apr 16, 2003 | 20.53 | 20.53 | 20.15 | 20.28 | 238,052 | -0.21(-1.02%) |
Apr 15, 2003 | 20.06 | 20.68 | 19.98 | 20.49 | 380,675 | +0.55(+2.74%) |
Apr 14, 2003 | 19.72 | 20.02 | 19.63 | 19.94 | 173,317 | +0.22(+1.10%) |
Apr 11, 2003 | 19.93 | 20.19 | 19.63 | 19.72 | 90,582 | +0.01(+0.04%) |
Apr 10, 2003 | 19.51 | 19.92 | 19.51 | 19.72 | 103,505 | +0.21(+1.07%) |
Apr 09, 2003 | 19.32 | 19.74 | 19.24 | 19.51 | 109,737 | +0.20(+1.03%) |
Apr 08, 2003 | 19.67 | 19.68 | 19.15 | 19.31 | 89,428 | -0.49(-2.49%) |
Apr 07, 2003 | 19.54 | 20.02 | 19.54 | 19.80 | 157,509 | +0.43(+2.24%) |
Apr 04, 2003 | 19.28 | 19.64 | 19.28 | 19.37 | 165,355 | +0.09(+0.45%) |
Apr 03, 2003 | 19.08 | 19.46 | 18.93 | 19.28 | 117,006 | +0.26(+1.37%) |
Apr 02, 2003 | 18.46 | 19.15 | 18.46 | 19.02 | 123,814 | +0.70(+3.83%) |
Apr 01, 2003 | 18.24 | 18.59 | 18.03 | 18.32 | 235,513 | -0.23(-1.21%) |
Mar 31, 2003 | 18.59 | 18.63 | 18.03 | 18.55 | 182,664 | -0.17(-0.93%) |
Mar 28, 2003 | 18.57 | 18.84 | 18.50 | 18.72 | 178,971 | +0.15(+0.79%) |
Mar 27, 2003 | 18.24 | 18.68 | 18.24 | 18.57 | 97,274 | +0.20(+1.08%) |
Mar 26, 2003 | 18.42 | 18.59 | 18.19 | 18.37 | 84,697 | +0.09(+0.47%) |
Mar 25, 2003 | 18.24 | 18.55 | 18.09 | 18.29 | 221,897 | -0.07(-0.38%) |
Mar 24, 2003 | 18.84 | 18.84 | 18.22 | 18.35 | 114,237 | -0.62(-3.29%) |
Mar 21, 2003 | 18.63 | 19.14 | 18.42 | 18.98 | 83,658 | +0.46(+2.48%) |
Mar 20, 2003 | 18.55 | 18.71 | 17.97 | 18.52 | 170,202 | -0.16(-0.84%) |
Mar 19, 2003 | 18.23 | 18.68 | 18.00 | 18.68 | 121,391 | +0.48(+2.62%) |
Mar 18, 2003 | 18.59 | 18.59 | 17.76 | 18.20 | 169,278 | +0.00(+0.00%) |
Mar 17, 2003 | 17.77 | 18.20 | 17.64 | 18.20 | 145,046 | +0.25(+1.40%) |
Mar 14, 2003 | 18.11 | 18.37 | 17.77 | 17.95 | 109,967 | -0.03(-0.19%) |
Mar 13, 2003 | 17.59 | 18.07 | 17.59 | 17.98 | 177,817 | +0.50(+2.88%) |
Mar 12, 2003 | 17.43 | 17.65 | 17.39 | 17.48 | 147,700 | +0.05(+0.30%) |
Mar 11, 2003 | 17.60 | 17.60 | 17.25 | 17.43 | 346,635 | -0.16(-0.94%) |
Mar 10, 2003 | 17.79 | 17.98 | 17.39 | 17.59 | 183,472 | -0.19(-1.07%) |
Mar 07, 2003 | 17.98 | 18.07 | 17.33 | 17.78 | 371,675 | -0.29(-1.58%) |
Mar 06, 2003 | 18.48 | 18.52 | 17.77 | 18.07 | 431,101 | -0.41(-2.20%) |
Mar 05, 2003 | 18.46 | 18.79 | 17.57 | 18.48 | 465,834 | +0.00(+0.00%) |
Mar 04, 2003 | 19.91 | 19.91 | 18.19 | 18.48 | 359,559 | -1.44(-7.22%) |