Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.52 | 19.52 | 19.30 | 19.51 | 17,023 | +0.31(+1.61%) |
May 29, 2003 | 19.38 | 19.54 | 19.20 | 19.20 | 12,536 | -0.19(-0.97%) |
May 28, 2003 | 19.30 | 19.40 | 19.30 | 19.38 | 14,384 | +0.06(+0.31%) |
May 27, 2003 | 19.17 | 19.32 | 19.13 | 19.32 | 27,316 | +0.15(+0.79%) |
May 23, 2003 | 19.17 | 19.21 | 19.13 | 19.17 | 6,466 | +0.01(+0.04%) |
May 22, 2003 | 19.23 | 19.25 | 19.15 | 19.16 | 5,542 | -0.01(-0.04%) |
May 21, 2003 | 19.10 | 19.18 | 19.10 | 19.17 | 8,313 | +0.04(+0.20%) |
May 20, 2003 | 19.51 | 19.51 | 19.13 | 19.13 | 11,876 | +0.00(+0.00%) |
May 19, 2003 | 19.25 | 19.25 | 18.98 | 19.13 | 19,398 | -0.01(-0.04%) |
May 16, 2003 | 18.92 | 19.21 | 18.91 | 19.14 | 9,633 | -0.03(-0.16%) |
May 15, 2003 | 19.16 | 19.17 | 19.00 | 19.17 | 14,120 | +0.21(+1.11%) |
May 14, 2003 | 19.25 | 19.25 | 18.96 | 18.96 | 14,252 | -0.17(-0.91%) |
May 13, 2003 | 19.04 | 19.14 | 18.99 | 19.13 | 8,313 | +0.00(+0.00%) |
May 12, 2003 | 19.06 | 19.19 | 18.97 | 19.13 | 8,313 | +0.04(+0.20%) |
May 09, 2003 | 19.01 | 19.21 | 19.01 | 19.10 | 5,542 | +0.11(+0.56%) |
May 08, 2003 | 19.19 | 19.32 | 18.98 | 18.99 | 14,120 | -0.33(-1.73%) |
May 07, 2003 | 19.49 | 19.51 | 19.19 | 19.32 | 10,557 | +0.11(+0.55%) |
May 06, 2003 | 19.23 | 19.48 | 19.17 | 19.22 | 7,653 | -0.17(-0.86%) |
May 05, 2003 | 19.28 | 19.38 | 19.21 | 19.38 | 7,389 | +0.00(+0.00%) |
May 02, 2003 | 19.30 | 19.43 | 19.17 | 19.38 | 10,557 | +0.14(+0.71%) |
May 01, 2003 | 19.16 | 19.26 | 19.13 | 19.25 | 3,694 | +0.10(+0.51%) |
Apr 30, 2003 | 19.14 | 19.32 | 19.13 | 19.15 | 4,090 | +0.01(+0.04%) |
Apr 29, 2003 | 19.23 | 19.29 | 19.13 | 19.14 | 6,202 | -0.16(-0.82%) |
Apr 28, 2003 | 19.32 | 19.40 | 19.23 | 19.30 | 8,577 | +0.05(+0.24%) |
Apr 25, 2003 | 19.15 | 19.35 | 19.14 | 19.26 | 4,486 | +0.06(+0.32%) |
Apr 24, 2003 | 19.32 | 19.32 | 19.19 | 19.19 | 3,826 | -0.20(-1.02%) |
Apr 23, 2003 | 19.51 | 19.57 | 19.25 | 19.39 | 4,750 | -0.05(-0.23%) |
Apr 22, 2003 | 19.34 | 19.51 | 19.20 | 19.44 | 6,334 | +0.09(+0.47%) |
Apr 21, 2003 | 19.35 | 19.36 | 19.21 | 19.35 | 2,639 | +0.14(+0.71%) |
Apr 17, 2003 | 19.50 | 19.50 | 19.13 | 19.21 | 9,105 | +0.00(+0.00%) |
Apr 16, 2003 | 19.10 | 19.25 | 19.10 | 19.21 | 5,938 | +0.04(+0.20%) |
Apr 15, 2003 | 19.17 | 19.29 | 19.10 | 19.17 | 8,577 | -0.08(-0.43%) |
Apr 14, 2003 | 19.28 | 19.28 | 19.15 | 19.25 | 2,903 | +0.29(+1.55%) |
Apr 11, 2003 | 18.97 | 19.13 | 18.88 | 18.96 | 8,973 | -0.14(-0.75%) |
Apr 10, 2003 | 19.70 | 19.70 | 18.91 | 19.10 | 20,850 | -0.44(-2.25%) |
Apr 09, 2003 | 19.71 | 19.89 | 19.52 | 19.54 | 7,653 | -0.24(-1.23%) |
Apr 08, 2003 | 19.79 | 19.79 | 19.75 | 19.79 | 791 | +0.00(+0.00%) |
Apr 07, 2003 | 20.04 | 20.04 | 19.52 | 19.79 | 7,785 | +0.25(+1.28%) |
Apr 04, 2003 | 19.88 | 20.15 | 19.54 | 19.54 | 11,612 | -0.05(-0.27%) |
Apr 03, 2003 | 20.06 | 20.06 | 19.53 | 19.59 | 7,917 | -0.45(-2.27%) |
Apr 02, 2003 | 20.20 | 20.20 | 19.67 | 20.04 | 9,369 | +0.04(+0.19%) |
Apr 01, 2003 | 20.09 | 20.25 | 19.89 | 20.01 | 16,099 | -0.11(-0.57%) |
Mar 31, 2003 | 19.85 | 20.26 | 19.85 | 20.12 | 9,633 | +0.22(+1.10%) |
Mar 28, 2003 | 19.70 | 20.04 | 19.59 | 19.90 | 3,694 | +0.16(+0.81%) |
Mar 27, 2003 | 19.93 | 19.93 | 19.55 | 19.74 | 3,167 | +0.11(+0.58%) |
Mar 26, 2003 | 19.70 | 20.04 | 19.49 | 19.63 | 8,052 | -0.53(-2.63%) |
Mar 25, 2003 | 19.82 | 20.33 | 19.82 | 20.16 | 5,014 | +0.27(+1.33%) |
Mar 24, 2003 | 19.42 | 20.14 | 19.42 | 19.89 | 5,071 | -0.19(-0.94%) |
Mar 21, 2003 | 19.35 | 20.60 | 19.35 | 20.08 | 21,378 | -0.38(-1.85%) |
Mar 20, 2003 | 19.88 | 20.63 | 19.73 | 20.46 | 12,008 | +0.23(+1.12%) |
Mar 19, 2003 | 20.06 | 20.45 | 19.74 | 20.23 | 11,612 | -0.08(-0.37%) |
Mar 18, 2003 | 20.44 | 20.46 | 20.07 | 20.31 | 5,542 | -0.12(-0.59%) |
Mar 17, 2003 | 19.44 | 20.44 | 19.44 | 20.43 | 52,790 | +1.01(+5.19%) |
Mar 14, 2003 | 19.23 | 19.48 | 18.95 | 19.42 | 10,607 | +0.27(+1.38%) |
Mar 13, 2003 | 19.02 | 19.16 | 18.98 | 19.16 | 5,938 | -0.05(-0.24%) |
Mar 12, 2003 | 19.10 | 19.20 | 18.94 | 19.20 | 6,862 | +0.25(+1.32%) |
Mar 11, 2003 | 18.88 | 19.14 | 18.88 | 18.95 | 8,841 | +0.02(+0.08%) |
Mar 10, 2003 | 18.99 | 19.08 | 18.84 | 18.94 | 5,278 | -0.05(-0.24%) |
Mar 07, 2003 | 18.99 | 19.13 | 18.83 | 18.98 | 9,369 | -0.05(-0.28%) |
Mar 06, 2003 | 19.07 | 19.12 | 18.94 | 19.04 | 5,806 | -0.17(-0.91%) |
Mar 05, 2003 | 19.13 | 19.32 | 19.03 | 19.21 | 7,126 | +0.19(+1.00%) |
Mar 04, 2003 | 18.80 | 19.12 | 18.76 | 19.02 | 9,237 | -0.05(-0.28%) |