Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 42.00 | 42.50 | 41.00 | 41.20 | 6,800 | -0.70(-1.67%) |
May 29, 2003 | 42.30 | 43.70 | 41.60 | 41.90 | 4,030 | -0.20(-0.48%) |
May 28, 2003 | 41.60 | 43.40 | 41.00 | 42.10 | 8,990 | +0.10(+0.24%) |
May 27, 2003 | 46.40 | 47.70 | 41.00 | 42.00 | 16,160 | -3.70(-8.10%) |
May 23, 2003 | 49.10 | 51.10 | 44.50 | 45.70 | 20,560 | -2.40(-4.99%) |
May 22, 2003 | 48.00 | 51.50 | 45.00 | 48.10 | 62,960 | +4.00(+9.07%) |
May 21, 2003 | 45.50 | 46.50 | 35.70 | 44.10 | 33,000 | +10.80(+32.43%) |
May 20, 2003 | 33.30 | 35.60 | 32.60 | 33.30 | 730 | -0.30(-0.89%) |
May 19, 2003 | 33.30 | 36.00 | 32.50 | 33.60 | 3,000 | +0.30(+0.90%) |
May 16, 2003 | 33.70 | 35.00 | 33.30 | 33.30 | 2,220 | -0.40(-1.19%) |
May 15, 2003 | 37.00 | 38.00 | 32.60 | 33.70 | 4,040 | -2.80(-7.67%) |
May 14, 2003 | 39.00 | 39.00 | 36.00 | 36.50 | 7,110 | +3.00(+8.96%) |
May 13, 2003 | 33.40 | 33.90 | 33.10 | 33.50 | 2,750 | -0.50(-1.47%) |
May 12, 2003 | 33.30 | 36.50 | 32.60 | 34.00 | 2,360 | +0.10(+0.29%) |
May 09, 2003 | 30.50 | 35.10 | 30.50 | 33.90 | 2,430 | -1.30(-3.69%) |
May 08, 2003 | 34.20 | 36.20 | 33.40 | 35.20 | 3,790 | +2.00(+6.02%) |
May 07, 2003 | 30.10 | 36.00 | 30.10 | 33.20 | 9,030 | +3.20(+10.67%) |
May 06, 2003 | 27.70 | 31.00 | 27.70 | 30.00 | 4,780 | +1.70(+6.01%) |
May 05, 2003 | 27.40 | 28.40 | 27.40 | 28.30 | 1,700 | +0.79(+2.87%) |
May 02, 2003 | 27.90 | 29.50 | 26.80 | 27.51 | 1,890 | -0.29(-1.04%) |
Apr 30, 2003 | 28.70 | 28.70 | 27.50 | 27.80 | 1,080 | -0.20(-0.71%) |
Apr 29, 2003 | 28.10 | 28.80 | 28.00 | 28.00 | 560 | -0.20(-0.71%) |
Apr 28, 2003 | 27.80 | 29.00 | 27.80 | 28.20 | 680 | +0.40(+1.44%) |
Apr 25, 2003 | 28.00 | 28.80 | 27.70 | 27.80 | 1,910 | -0.60(-2.11%) |
Apr 24, 2003 | 29.90 | 29.90 | 28.00 | 28.40 | 1,570 | -1.10(-3.73%) |
Apr 23, 2003 | 29.20 | 30.00 | 28.50 | 29.50 | 1,320 | +0.30(+1.03%) |
Apr 22, 2003 | 29.10 | 30.90 | 29.10 | 29.20 | 870 | +0.10(+0.34%) |
Apr 21, 2003 | 30.00 | 31.00 | 28.60 | 29.10 | 840 | -1.10(-3.64%) |
Apr 17, 2003 | 30.40 | 30.50 | 30.00 | 30.20 | 1,110 | -0.20(-0.66%) |
Apr 16, 2003 | 30.00 | 31.30 | 29.10 | 30.40 | 1,070 | +0.60(+2.01%) |
Apr 15, 2003 | 29.30 | 31.20 | 29.30 | 29.80 | 1,920 | +0.10(+0.34%) |
Apr 14, 2003 | 31.00 | 31.00 | 28.30 | 29.70 | 690 | -0.90(-2.94%) |
Apr 11, 2003 | 28.50 | 31.30 | 28.00 | 30.60 | 1,600 | +1.50(+5.15%) |
Apr 10, 2003 | 28.40 | 29.10 | 28.30 | 29.10 | 470 | -0.50(-1.69%) |
Apr 09, 2003 | 30.90 | 30.90 | 27.90 | 29.60 | 1,800 | +0.70(+2.42%) |
Apr 08, 2003 | 30.00 | 30.90 | 28.40 | 28.90 | 980 | -1.79(-5.83%) |
Apr 07, 2003 | 33.90 | 34.50 | 28.60 | 30.69 | 3,960 | -1.31(-4.09%) |
Apr 04, 2003 | 27.50 | 32.50 | 27.00 | 32.00 | 3,510 | +5.50(+20.75%) |
Apr 03, 2003 | 27.00 | 27.60 | 26.50 | 26.50 | 950 | -1.00(-3.64%) |
Apr 02, 2003 | 26.50 | 28.00 | 25.80 | 27.50 | 4,060 | +1.80(+7.00%) |
Apr 01, 2003 | 26.00 | 26.50 | 25.30 | 25.70 | 2,190 | +0.20(+0.78%) |
Mar 31, 2003 | 24.50 | 25.50 | 24.50 | 25.50 | 2,830 | +0.00(+0.00%) |
Mar 28, 2003 | 24.50 | 26.00 | 24.50 | 25.50 | 2,370 | +0.90(+3.66%) |
Mar 27, 2003 | 25.00 | 25.01 | 24.50 | 24.60 | 810 | -0.90(-3.53%) |
Mar 26, 2003 | 24.70 | 25.50 | 24.10 | 25.50 | 730 | +0.70(+2.82%) |
Mar 25, 2003 | 25.00 | 25.20 | 24.20 | 24.80 | 1,210 | -0.30(-1.20%) |
Mar 24, 2003 | 25.40 | 26.00 | 25.00 | 25.10 | 320 | -0.30(-1.18%) |
Mar 21, 2003 | 26.00 | 26.50 | 25.40 | 25.40 | 760 | -1.00(-3.79%) |
Mar 20, 2003 | 25.90 | 26.40 | 25.50 | 26.40 | 300 | +0.40(+1.54%) |
Mar 19, 2003 | 25.20 | 26.40 | 25.20 | 26.00 | 2,350 | +1.00(+4.00%) |
Mar 18, 2003 | 26.20 | 26.20 | 24.60 | 25.00 | 900 | -1.00(-3.85%) |
Mar 17, 2003 | 24.30 | 26.20 | 24.30 | 26.00 | 5,360 | -0.20(-0.76%) |
Mar 14, 2003 | 27.00 | 27.00 | 25.30 | 26.20 | 870 | +0.51(+1.99%) |
Mar 13, 2003 | 25.30 | 26.50 | 24.00 | 25.69 | 1,830 | +0.09(+0.35%) |
Mar 12, 2003 | 25.00 | 26.40 | 25.00 | 25.60 | 79,000 | +0.50(+1.99%) |
Mar 11, 2003 | 25.70 | 26.00 | 25.00 | 25.10 | 1,610 | +0.10(+0.40%) |
Mar 10, 2003 | 26.60 | 27.10 | 25.00 | 25.00 | 2,110 | -2.00(-7.41%) |
Mar 07, 2003 | 26.00 | 27.40 | 26.00 | 27.00 | 360 | -0.10(-0.37%) |
Mar 06, 2003 | 27.40 | 28.00 | 26.00 | 27.10 | 2,200 | +0.00(+0.00%) |
Mar 05, 2003 | 26.70 | 29.00 | 25.20 | 27.10 | 3,770 | +2.10(+8.40%) |
Mar 04, 2003 | 25.60 | 26.00 | 24.50 | 25.00 | 3,240 | -1.00(-3.85%) |