Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.36 | 24.68 | 24.36 | 24.58 | 162,900 | +0.32(+1.32%) |
May 29, 2003 | 23.90 | 24.50 | 23.90 | 24.26 | 146,600 | +0.26(+1.08%) |
May 28, 2003 | 24.10 | 24.33 | 23.98 | 24.00 | 246,400 | +0.00(+0.00%) |
May 27, 2003 | 23.60 | 24.13 | 23.55 | 24.00 | 217,100 | +0.40(+1.69%) |
May 23, 2003 | 23.89 | 23.89 | 23.25 | 23.60 | 259,400 | -0.19(-0.80%) |
May 22, 2003 | 23.90 | 24.00 | 23.63 | 23.79 | 127,200 | -0.14(-0.59%) |
May 21, 2003 | 24.20 | 24.20 | 23.70 | 23.93 | 157,100 | -0.27(-1.12%) |
May 20, 2003 | 23.80 | 24.40 | 23.80 | 24.20 | 218,200 | +0.60(+2.54%) |
May 19, 2003 | 24.10 | 24.29 | 23.51 | 23.60 | 201,300 | -0.70(-2.88%) |
May 16, 2003 | 24.34 | 24.35 | 24.12 | 24.30 | 191,300 | -0.11(-0.45%) |
May 15, 2003 | 24.12 | 24.41 | 24.06 | 24.41 | 121,900 | +0.39(+1.62%) |
May 14, 2003 | 24.00 | 24.19 | 23.92 | 24.02 | 114,700 | +0.04(+0.17%) |
May 13, 2003 | 24.15 | 24.21 | 23.77 | 23.98 | 139,000 | -0.32(-1.32%) |
May 12, 2003 | 23.76 | 24.40 | 23.74 | 24.30 | 151,200 | +0.55(+2.32%) |
May 09, 2003 | 23.78 | 23.94 | 23.68 | 23.75 | 148,000 | -0.03(-0.13%) |
May 08, 2003 | 23.90 | 23.95 | 23.45 | 23.78 | 152,200 | -0.12(-0.50%) |
May 07, 2003 | 23.76 | 23.92 | 23.60 | 23.90 | 146,100 | +0.04(+0.17%) |
May 06, 2003 | 23.62 | 23.94 | 23.57 | 23.86 | 153,900 | +0.16(+0.68%) |
May 05, 2003 | 23.61 | 23.79 | 23.49 | 23.70 | 145,600 | +0.15(+0.64%) |
May 02, 2003 | 23.13 | 23.60 | 23.07 | 23.55 | 218,400 | +0.37(+1.60%) |
May 01, 2003 | 23.56 | 23.59 | 22.97 | 23.18 | 147,600 | -0.46(-1.95%) |
Apr 30, 2003 | 23.25 | 23.77 | 23.11 | 23.64 | 157,500 | +0.39(+1.68%) |
Apr 29, 2003 | 23.12 | 23.41 | 23.02 | 23.25 | 122,300 | +0.15(+0.65%) |
Apr 28, 2003 | 22.50 | 23.25 | 22.43 | 23.10 | 142,000 | +0.65(+2.90%) |
Apr 25, 2003 | 23.11 | 23.11 | 22.31 | 22.45 | 189,400 | -0.65(-2.81%) |
Apr 24, 2003 | 23.55 | 23.55 | 22.84 | 23.10 | 172,700 | -0.45(-1.91%) |
Apr 23, 2003 | 23.22 | 23.60 | 23.01 | 23.55 | 337,000 | +0.34(+1.46%) |
Apr 22, 2003 | 22.23 | 23.23 | 22.10 | 23.21 | 235,700 | +0.97(+4.36%) |
Apr 21, 2003 | 21.58 | 22.32 | 21.48 | 22.24 | 187,800 | +0.81(+3.78%) |
Apr 17, 2003 | 21.45 | 21.51 | 21.25 | 21.43 | 575,600 | -0.01(-0.05%) |
Apr 16, 2003 | 21.70 | 21.70 | 21.24 | 21.44 | 215,900 | -0.11(-0.51%) |
Apr 15, 2003 | 21.18 | 21.61 | 20.94 | 21.55 | 237,500 | +0.35(+1.65%) |
Apr 14, 2003 | 20.81 | 21.27 | 20.20 | 21.20 | 262,700 | +0.40(+1.92%) |
Apr 11, 2003 | 21.35 | 21.40 | 20.70 | 20.80 | 115,100 | -0.30(-1.42%) |
Apr 10, 2003 | 21.15 | 21.19 | 20.99 | 21.10 | 97,200 | -0.05(-0.24%) |
Apr 09, 2003 | 21.43 | 21.63 | 21.06 | 21.15 | 111,700 | -0.33(-1.54%) |
Apr 08, 2003 | 21.82 | 21.82 | 21.40 | 21.48 | 62,800 | -0.44(-2.01%) |
Apr 07, 2003 | 21.90 | 22.36 | 21.85 | 21.92 | 141,800 | +0.36(+1.67%) |
Apr 04, 2003 | 21.67 | 21.88 | 21.50 | 21.56 | 82,100 | -0.06(-0.28%) |
Apr 03, 2003 | 21.91 | 21.96 | 21.58 | 21.62 | 113,800 | -0.37(-1.68%) |
Apr 02, 2003 | 22.00 | 22.29 | 21.80 | 21.99 | 151,600 | +0.20(+0.92%) |
Apr 01, 2003 | 21.32 | 21.79 | 20.98 | 21.79 | 256,300 | +0.42(+1.97%) |
Mar 31, 2003 | 21.38 | 21.57 | 21.05 | 21.37 | 174,500 | -0.26(-1.20%) |
Mar 28, 2003 | 21.50 | 21.65 | 21.44 | 21.63 | 85,400 | +0.08(+0.37%) |
Mar 27, 2003 | 21.19 | 21.59 | 21.19 | 21.55 | 136,900 | +0.11(+0.51%) |
Mar 26, 2003 | 21.73 | 21.77 | 21.40 | 21.44 | 100,800 | -0.24(-1.11%) |
Mar 25, 2003 | 21.51 | 21.94 | 21.50 | 21.68 | 154,800 | +0.18(+0.84%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.50 | 21.50 | 107,800 | -0.93(-4.15%) |
Mar 21, 2003 | 21.87 | 22.43 | 21.72 | 22.43 | 110,800 | +0.81(+3.75%) |
Mar 20, 2003 | 21.30 | 21.84 | 21.16 | 21.62 | 121,300 | +0.19(+0.89%) |
Mar 19, 2003 | 21.25 | 21.53 | 21.10 | 21.43 | 131,400 | +0.23(+1.08%) |
Mar 18, 2003 | 21.14 | 21.33 | 20.20 | 21.20 | 390,800 | +0.26(+1.24%) |
Mar 17, 2003 | 20.15 | 20.94 | 19.98 | 20.94 | 126,400 | +0.79(+3.92%) |
Mar 14, 2003 | 19.88 | 20.22 | 19.68 | 20.15 | 173,100 | +0.37(+1.87%) |
Mar 13, 2003 | 19.35 | 19.98 | 19.30 | 19.78 | 340,200 | +0.46(+2.38%) |
Mar 12, 2003 | 19.59 | 19.59 | 19.24 | 19.32 | 317,900 | -0.27(-1.38%) |
Mar 11, 2003 | 19.83 | 19.95 | 19.54 | 19.59 | 189,900 | -0.24(-1.21%) |
Mar 10, 2003 | 20.00 | 20.04 | 19.81 | 19.83 | 170,800 | -0.19(-0.95%) |
Mar 07, 2003 | 19.85 | 20.18 | 19.80 | 20.02 | 176,600 | +0.12(+0.60%) |
Mar 06, 2003 | 20.48 | 20.48 | 19.90 | 19.90 | 357,000 | -0.48(-2.36%) |
Mar 05, 2003 | 20.65 | 20.75 | 20.07 | 20.38 | 190,800 | -0.37(-1.78%) |
Mar 04, 2003 | 21.06 | 21.20 | 20.65 | 20.75 | 132,600 | -0.30(-1.43%) |