Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.01 | 21.38 | 21.01 | 21.31 | 303,747 | +0.30(+1.43%) |
May 29, 2003 | 21.31 | 21.60 | 20.71 | 21.01 | 343,147 | -0.42(-1.95%) |
May 28, 2003 | 21.53 | 21.69 | 21.40 | 21.43 | 249,215 | -0.03(-0.14%) |
May 27, 2003 | 21.48 | 21.51 | 21.34 | 21.45 | 215,132 | -0.02(-0.10%) |
May 23, 2003 | 21.24 | 21.48 | 21.17 | 21.48 | 228,901 | +0.19(+0.90%) |
May 22, 2003 | 21.23 | 21.32 | 21.16 | 21.29 | 253,305 | +0.07(+0.35%) |
May 21, 2003 | 21.12 | 21.22 | 20.91 | 21.21 | 193,727 | +0.10(+0.49%) |
May 20, 2003 | 21.16 | 21.25 | 20.76 | 21.11 | 317,653 | -0.01(-0.07%) |
May 19, 2003 | 21.26 | 21.27 | 20.63 | 21.12 | 177,231 | -0.09(-0.41%) |
May 16, 2003 | 21.25 | 21.29 | 21.09 | 21.21 | 237,490 | -0.09(-0.41%) |
May 15, 2003 | 21.33 | 21.41 | 21.26 | 21.30 | 230,264 | +0.01(+0.03%) |
May 14, 2003 | 21.34 | 21.35 | 21.19 | 21.29 | 223,311 | -0.01(-0.07%) |
May 13, 2003 | 21.48 | 21.48 | 21.18 | 21.31 | 355,145 | -0.47(-2.16%) |
May 12, 2003 | 21.45 | 21.78 | 21.45 | 21.78 | 278,526 | +0.32(+1.47%) |
May 09, 2003 | 21.27 | 21.53 | 21.26 | 21.46 | 219,903 | +0.21(+1.00%) |
May 08, 2003 | 21.11 | 21.25 | 21.09 | 21.25 | 168,097 | +0.12(+0.56%) |
May 07, 2003 | 21.17 | 21.22 | 20.95 | 21.13 | 308,383 | +0.11(+0.52%) |
May 06, 2003 | 21.02 | 21.16 | 20.90 | 21.02 | 214,995 | -0.02(-0.10%) |
May 05, 2003 | 20.66 | 21.04 | 20.61 | 21.04 | 227,947 | +0.49(+2.39%) |
May 02, 2003 | 20.38 | 20.60 | 20.29 | 20.55 | 432,990 | +0.26(+1.30%) |
May 01, 2003 | 20.19 | 20.35 | 19.96 | 20.29 | 213,087 | +0.10(+0.47%) |
Apr 30, 2003 | 20.30 | 20.31 | 20.09 | 20.19 | 250,987 | -0.07(-0.33%) |
Apr 29, 2003 | 20.17 | 20.53 | 20.14 | 20.26 | 305,383 | +0.12(+0.58%) |
Apr 28, 2003 | 19.81 | 20.44 | 19.67 | 20.14 | 415,403 | +0.34(+1.70%) |
Apr 25, 2003 | 20.08 | 20.10 | 19.80 | 19.80 | 227,265 | -0.22(-1.10%) |
Apr 24, 2003 | 20.21 | 20.22 | 20.02 | 20.02 | 299,112 | -0.16(-0.80%) |
Apr 23, 2003 | 20.17 | 20.33 | 20.05 | 20.19 | 303,338 | +0.21(+1.06%) |
Apr 22, 2003 | 19.79 | 20.09 | 19.72 | 19.97 | 364,415 | +0.18(+0.93%) |
Apr 21, 2003 | 19.60 | 19.79 | 19.54 | 19.79 | 248,533 | +0.28(+1.43%) |
Apr 17, 2003 | 19.40 | 19.56 | 19.23 | 19.51 | 236,808 | +0.20(+1.03%) |
Apr 16, 2003 | 19.12 | 19.32 | 18.93 | 19.31 | 291,069 | +0.24(+1.27%) |
Apr 15, 2003 | 18.81 | 19.07 | 18.66 | 19.07 | 296,249 | +0.26(+1.36%) |
Apr 14, 2003 | 18.63 | 18.81 | 18.63 | 18.81 | 183,503 | +0.18(+0.94%) |
Apr 11, 2003 | 18.71 | 18.87 | 18.51 | 18.64 | 291,341 | -0.07(-0.35%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.46 | 18.70 | 280,162 | +0.15(+0.79%) |
Apr 09, 2003 | 18.41 | 18.76 | 18.39 | 18.56 | 321,471 | +0.05(+0.28%) |
Apr 08, 2003 | 18.41 | 18.53 | 18.34 | 18.51 | 250,578 | +0.02(+0.12%) |
Apr 07, 2003 | 18.29 | 18.50 | 18.29 | 18.48 | 244,579 | +0.37(+2.02%) |
Apr 04, 2003 | 18.15 | 18.34 | 18.10 | 18.12 | 392,227 | -0.03(-0.16%) |
Apr 03, 2003 | 18.64 | 18.64 | 18.15 | 18.15 | 376,003 | -0.48(-2.60%) |
Apr 02, 2003 | 18.52 | 18.63 | 18.45 | 18.63 | 168,506 | +0.24(+1.32%) |
Apr 01, 2003 | 17.91 | 18.39 | 17.91 | 18.39 | 265,711 | +0.48(+2.66%) |
Mar 31, 2003 | 17.99 | 18.08 | 17.90 | 17.91 | 468,028 | -0.11(-0.61%) |
Mar 28, 2003 | 18.34 | 18.39 | 17.96 | 18.02 | 403,406 | -0.37(-1.99%) |
Mar 27, 2003 | 18.28 | 18.48 | 18.26 | 18.39 | 383,774 | +0.07(+0.40%) |
Mar 26, 2003 | 18.34 | 18.45 | 18.19 | 18.32 | 370,005 | +0.09(+0.48%) |
Mar 25, 2003 | 18.15 | 18.32 | 17.99 | 18.23 | 466,801 | +0.05(+0.28%) |
Mar 24, 2003 | 17.99 | 18.30 | 17.99 | 18.18 | 566,596 | -0.34(-1.86%) |
Mar 21, 2003 | 18.52 | 18.78 | 17.97 | 18.52 | 1,176,955 | -0.15(-0.79%) |
Mar 20, 2003 | 19.37 | 19.37 | 16.84 | 18.67 | 3,707,142 | -0.70(-3.60%) |
Mar 19, 2003 | 21.64 | 21.64 | 19.36 | 19.36 | 1,816,761 | -2.24(-10.36%) |
Mar 18, 2003 | 21.42 | 21.62 | 21.25 | 21.60 | 135,105 | +0.22(+1.03%) |
Mar 17, 2003 | 20.90 | 21.38 | 20.90 | 21.38 | 191,001 | +0.40(+1.92%) |
Mar 14, 2003 | 21.14 | 21.14 | 20.85 | 20.98 | 141,512 | -0.01(-0.07%) |
Mar 13, 2003 | 20.92 | 20.99 | 20.82 | 20.99 | 204,089 | +0.20(+0.95%) |
Mar 12, 2003 | 20.56 | 21.48 | 20.49 | 20.79 | 280,298 | +0.20(+0.96%) |
Mar 11, 2003 | 20.73 | 20.88 | 20.54 | 20.60 | 178,595 | -0.10(-0.46%) |
Mar 10, 2003 | 20.85 | 20.86 | 20.65 | 20.69 | 152,555 | -0.19(-0.91%) |
Mar 07, 2003 | 20.79 | 21.05 | 20.76 | 20.88 | 155,418 | -0.02(-0.11%) |
Mar 06, 2003 | 21.27 | 21.27 | 20.85 | 20.90 | 201,226 | -0.32(-1.49%) |
Mar 05, 2003 | 20.92 | 21.33 | 20.81 | 21.22 | 267,347 | +0.30(+1.44%) |
Mar 04, 2003 | 20.69 | 20.92 | 20.58 | 20.92 | 182,957 | +0.23(+1.10%) |