Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.68 | 25.38 | 24.67 | 25.20 | 834,900 | +0.58(+2.36%) |
May 29, 2003 | 24.83 | 25.00 | 24.47 | 24.62 | 533,300 | -0.31(-1.24%) |
May 28, 2003 | 24.85 | 25.12 | 24.80 | 24.93 | 546,400 | +0.12(+0.48%) |
May 27, 2003 | 24.44 | 24.84 | 24.25 | 24.81 | 538,700 | +0.25(+1.02%) |
May 23, 2003 | 24.29 | 24.68 | 24.26 | 24.56 | 422,700 | +0.25(+1.03%) |
May 22, 2003 | 24.40 | 24.54 | 24.20 | 24.31 | 442,200 | -0.14(-0.57%) |
May 21, 2003 | 24.57 | 24.65 | 24.17 | 24.45 | 526,800 | -0.30(-1.21%) |
May 20, 2003 | 25.00 | 25.15 | 24.25 | 24.75 | 1,174,400 | -1.16(-4.48%) |
May 19, 2003 | 26.09 | 26.24 | 25.70 | 25.91 | 322,000 | -0.41(-1.56%) |
May 16, 2003 | 26.40 | 26.57 | 26.17 | 26.32 | 348,300 | -0.08(-0.30%) |
May 15, 2003 | 25.59 | 26.44 | 25.25 | 26.40 | 3,955,500 | +0.73(+2.84%) |
May 14, 2003 | 25.89 | 26.00 | 24.62 | 25.67 | 211,700 | -0.21(-0.81%) |
May 13, 2003 | 25.79 | 26.15 | 25.67 | 25.88 | 228,600 | +0.12(+0.47%) |
May 12, 2003 | 25.55 | 25.95 | 25.28 | 25.76 | 210,200 | +0.09(+0.35%) |
May 09, 2003 | 25.20 | 25.71 | 25.20 | 25.67 | 495,600 | +0.50(+1.99%) |
May 08, 2003 | 24.89 | 25.28 | 24.85 | 25.17 | 807,800 | +0.35(+1.41%) |
May 07, 2003 | 24.74 | 25.17 | 24.31 | 24.82 | 362,000 | +0.16(+0.65%) |
May 06, 2003 | 24.00 | 25.00 | 24.00 | 24.66 | 543,400 | +0.52(+2.15%) |
May 05, 2003 | 24.40 | 24.57 | 23.91 | 24.14 | 556,600 | -0.32(-1.31%) |
May 02, 2003 | 23.25 | 24.95 | 23.12 | 24.46 | 762,300 | +1.27(+5.48%) |
May 01, 2003 | 23.30 | 23.44 | 22.91 | 23.19 | 279,300 | -0.17(-0.73%) |
Apr 30, 2003 | 22.68 | 23.55 | 22.62 | 23.36 | 414,400 | +0.67(+2.95%) |
Apr 29, 2003 | 22.90 | 23.21 | 22.61 | 22.69 | 390,600 | -0.22(-0.96%) |
Apr 28, 2003 | 22.73 | 22.94 | 22.71 | 22.91 | 323,200 | +0.12(+0.53%) |
Apr 25, 2003 | 22.94 | 22.98 | 22.50 | 22.79 | 340,100 | +0.02(+0.09%) |
Apr 24, 2003 | 22.50 | 23.07 | 22.45 | 22.77 | 314,600 | +0.07(+0.31%) |
Apr 23, 2003 | 23.00 | 23.12 | 22.44 | 22.70 | 443,800 | -0.46(-1.99%) |
Apr 22, 2003 | 21.92 | 23.23 | 21.76 | 23.16 | 591,800 | +1.16(+5.27%) |
Apr 21, 2003 | 21.24 | 22.25 | 21.20 | 22.00 | 1,293,000 | +1.78(+8.80%) |
Apr 17, 2003 | 20.09 | 20.35 | 20.04 | 20.22 | 186,800 | +0.02(+0.10%) |
Apr 16, 2003 | 20.00 | 20.34 | 19.98 | 20.20 | 304,100 | +0.11(+0.55%) |
Apr 15, 2003 | 19.35 | 20.14 | 19.35 | 20.09 | 180,200 | +0.70(+3.61%) |
Apr 14, 2003 | 19.34 | 19.69 | 18.97 | 19.39 | 211,900 | -0.02(-0.10%) |
Apr 11, 2003 | 19.39 | 19.66 | 19.31 | 19.41 | 247,100 | -0.06(-0.31%) |
Apr 10, 2003 | 18.84 | 19.64 | 18.84 | 19.47 | 296,300 | +0.46(+2.42%) |
Apr 09, 2003 | 19.16 | 19.83 | 18.84 | 19.01 | 230,900 | -0.24(-1.25%) |
Apr 08, 2003 | 19.20 | 19.33 | 19.08 | 19.25 | 134,300 | +0.04(+0.21%) |
Apr 07, 2003 | 19.24 | 20.19 | 19.17 | 19.21 | 725,100 | +0.16(+0.84%) |
Apr 04, 2003 | 18.96 | 19.26 | 18.93 | 19.05 | 178,600 | +0.18(+0.95%) |
Apr 03, 2003 | 19.02 | 19.14 | 18.79 | 18.87 | 311,000 | -0.27(-1.41%) |
Apr 02, 2003 | 18.45 | 19.47 | 18.30 | 19.14 | 552,600 | +0.79(+4.31%) |
Apr 01, 2003 | 18.30 | 18.44 | 18.11 | 18.35 | 427,100 | +0.16(+0.88%) |
Mar 31, 2003 | 18.25 | 18.40 | 18.13 | 18.19 | 559,364 | -0.19(-1.03%) |
Mar 28, 2003 | 17.96 | 18.56 | 17.86 | 18.38 | 534,972 | +0.36(+2.00%) |
Mar 27, 2003 | 17.59 | 18.02 | 17.58 | 18.02 | 251,695 | +0.35(+1.98%) |
Mar 26, 2003 | 17.68 | 17.92 | 17.55 | 17.67 | 31,720,000 | -0.02(-0.11%) |
Mar 25, 2003 | 17.63 | 17.87 | 17.48 | 17.69 | 288,262 | +0.18(+1.03%) |
Mar 24, 2003 | 18.30 | 18.34 | 17.49 | 17.51 | 331,890 | -0.97(-5.25%) |
Mar 21, 2003 | 18.55 | 18.80 | 18.28 | 18.48 | 720,488 | -0.22(-1.17%) |
Mar 20, 2003 | 17.23 | 18.94 | 17.03 | 18.70 | 1,008,112 | +1.45(+8.41%) |
Mar 19, 2003 | 17.28 | 17.34 | 17.18 | 17.25 | 198,259 | -0.03(-0.17%) |
Mar 18, 2003 | 16.85 | 17.28 | 16.75 | 17.28 | 264,149 | +0.38(+2.25%) |
Mar 17, 2003 | 16.48 | 16.91 | 16.17 | 16.90 | 213,259 | +0.37(+2.24%) |
Mar 14, 2003 | 16.41 | 16.72 | 16.32 | 16.53 | 247,861 | -0.05(-0.30%) |
Mar 13, 2003 | 15.98 | 16.58 | 15.92 | 16.58 | 289,600 | +0.66(+4.15%) |
Mar 12, 2003 | 15.97 | 16.02 | 15.76 | 15.92 | 500,797 | -0.07(-0.44%) |
Mar 11, 2003 | 15.74 | 16.41 | 15.74 | 15.99 | 690,200 | +0.24(+1.52%) |
Mar 10, 2003 | 16.35 | 16.36 | 15.71 | 15.75 | 176,500 | -0.71(-4.31%) |
Mar 07, 2003 | 16.30 | 16.57 | 16.11 | 16.46 | 258,053 | +0.13(+0.80%) |
Mar 06, 2003 | 16.71 | 16.72 | 16.32 | 16.33 | 361,900 | -0.42(-2.51%) |
Mar 05, 2003 | 16.93 | 17.22 | 16.44 | 16.75 | 466,000 | -0.24(-1.42%) |
Mar 04, 2003 | 17.07 | 17.20 | 16.99 | 16.99 | 155,000 | -0.10(-0.58%) |