Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.91 | 22.08 | 21.81 | 22.00 | 163,300 | +0.00(+0.00%) |
May 29, 2003 | 21.93 | 22.05 | 21.89 | 22.00 | 155,500 | +0.01(+0.05%) |
May 28, 2003 | 22.45 | 22.50 | 21.93 | 21.99 | 194,600 | -0.35(-1.57%) |
May 27, 2003 | 22.40 | 22.62 | 22.30 | 22.34 | 239,300 | -0.15(-0.67%) |
May 23, 2003 | 22.55 | 22.78 | 22.41 | 22.49 | 74,000 | -0.26(-1.14%) |
May 22, 2003 | 22.50 | 22.90 | 22.39 | 22.75 | 95,800 | +0.23(+1.02%) |
May 21, 2003 | 22.52 | 22.63 | 22.35 | 22.52 | 52,400 | -0.12(-0.53%) |
May 20, 2003 | 22.40 | 22.77 | 22.40 | 22.64 | 135,200 | +0.18(+0.80%) |
May 19, 2003 | 22.51 | 23.00 | 22.41 | 22.46 | 255,400 | -0.29(-1.27%) |
May 16, 2003 | 22.51 | 23.14 | 22.43 | 22.75 | 235,800 | +0.20(+0.89%) |
May 15, 2003 | 22.76 | 23.00 | 22.50 | 22.55 | 160,500 | -0.23(-1.01%) |
May 14, 2003 | 22.86 | 23.27 | 22.75 | 22.78 | 92,600 | -0.06(-0.26%) |
May 13, 2003 | 22.84 | 23.37 | 22.50 | 22.84 | 197,000 | -0.16(-0.70%) |
May 12, 2003 | 23.00 | 23.38 | 22.87 | 23.00 | 159,800 | -0.15(-0.65%) |
May 09, 2003 | 22.50 | 23.43 | 22.50 | 23.15 | 172,400 | +0.65(+2.89%) |
May 08, 2003 | 22.72 | 22.72 | 22.28 | 22.50 | 122,400 | -0.24(-1.06%) |
May 07, 2003 | 22.70 | 22.91 | 22.43 | 22.74 | 324,900 | -0.02(-0.09%) |
May 06, 2003 | 22.70 | 23.25 | 22.51 | 22.76 | 397,900 | +0.10(+0.44%) |
May 05, 2003 | 21.75 | 22.70 | 21.74 | 22.66 | 333,200 | +0.94(+4.33%) |
May 02, 2003 | 21.05 | 21.93 | 21.00 | 21.72 | 164,100 | +0.27(+1.26%) |
May 01, 2003 | 20.91 | 21.47 | 20.79 | 21.45 | 391,600 | +0.46(+2.19%) |
Apr 30, 2003 | 21.42 | 21.58 | 20.97 | 20.99 | 265,800 | -0.54(-2.51%) |
Apr 29, 2003 | 21.04 | 21.76 | 20.97 | 21.53 | 228,300 | +0.23(+1.08%) |
Apr 28, 2003 | 21.27 | 21.65 | 21.15 | 21.30 | 221,600 | -0.04(-0.19%) |
Apr 25, 2003 | 21.86 | 21.90 | 21.21 | 21.34 | 326,400 | -0.51(-2.33%) |
Apr 24, 2003 | 21.20 | 21.85 | 20.85 | 21.85 | 382,300 | +0.89(+4.25%) |
Apr 23, 2003 | 20.90 | 21.20 | 20.83 | 20.96 | 253,900 | +0.11(+0.53%) |
Apr 22, 2003 | 20.25 | 20.91 | 20.20 | 20.85 | 323,000 | +0.46(+2.26%) |
Apr 21, 2003 | 20.46 | 20.48 | 20.00 | 20.39 | 597,100 | +0.61(+3.08%) |
Apr 17, 2003 | 24.25 | 24.25 | 18.75 | 19.78 | 4,537,200 | -6.82(-25.64%) |
Apr 15, 2003 | 26.35 | 26.94 | 26.24 | 26.60 | 130,200 | +0.09(+0.34%) |
Apr 14, 2003 | 25.49 | 26.65 | 25.28 | 26.51 | 176,800 | +1.20(+4.74%) |
Apr 11, 2003 | 26.43 | 26.70 | 25.28 | 25.31 | 155,500 | -0.68(-2.62%) |
Apr 10, 2003 | 25.90 | 26.15 | 25.77 | 25.99 | 150,700 | +0.14(+0.54%) |
Apr 09, 2003 | 25.62 | 26.75 | 25.41 | 25.85 | 168,000 | +0.11(+0.43%) |
Apr 08, 2003 | 26.24 | 26.35 | 25.52 | 25.74 | 311,800 | -0.54(-2.05%) |
Apr 07, 2003 | 26.68 | 27.50 | 26.23 | 26.28 | 334,100 | -0.20(-0.76%) |
Apr 04, 2003 | 27.35 | 27.35 | 25.81 | 26.48 | 286,400 | -0.68(-2.50%) |
Apr 03, 2003 | 27.54 | 27.60 | 27.00 | 27.16 | 134,800 | -0.18(-0.66%) |
Apr 02, 2003 | 26.70 | 27.88 | 26.70 | 27.34 | 170,400 | +0.54(+2.01%) |
Apr 01, 2003 | 27.34 | 27.35 | 26.25 | 26.80 | 219,200 | -0.40(-1.47%) |
Mar 31, 2003 | 27.70 | 27.82 | 27.20 | 27.20 | 247,299 | -0.40(-1.45%) |
Mar 28, 2003 | 27.95 | 28.17 | 27.60 | 27.60 | 166,352 | -0.40(-1.43%) |
Mar 27, 2003 | 28.06 | 28.67 | 27.60 | 28.00 | 86,650 | -0.46(-1.62%) |
Mar 26, 2003 | 28.65 | 29.00 | 28.13 | 28.46 | 144,418 | -0.19(-0.66%) |
Mar 25, 2003 | 28.25 | 29.00 | 28.05 | 28.65 | 165,796 | +0.54(+1.92%) |
Mar 24, 2003 | 28.40 | 28.55 | 27.87 | 28.11 | 122,975 | -0.67(-2.33%) |
Mar 21, 2003 | 28.26 | 29.24 | 28.25 | 28.78 | 193,640 | +0.89(+3.19%) |
Mar 20, 2003 | 27.40 | 28.05 | 26.81 | 27.89 | 191,922 | +0.25(+0.90%) |
Mar 19, 2003 | 28.07 | 28.37 | 27.20 | 27.64 | 268,468 | -0.44(-1.57%) |
Mar 18, 2003 | 27.69 | 28.20 | 27.05 | 28.08 | 169,639 | +0.43(+1.56%) |
Mar 17, 2003 | 27.24 | 27.80 | 26.70 | 27.65 | 348,219 | +0.36(+1.32%) |
Mar 14, 2003 | 26.68 | 27.59 | 25.89 | 27.29 | 16,110,000 | +0.74(+2.78%) |
Mar 13, 2003 | 25.71 | 26.56 | 25.11 | 26.55 | 361,800 | +0.77(+2.99%) |
Mar 12, 2003 | 27.50 | 27.68 | 25.43 | 25.78 | 443,574 | -1.84(-6.66%) |
Mar 11, 2003 | 28.75 | 29.00 | 27.30 | 27.62 | 363,400 | -0.98(-3.43%) |
Mar 10, 2003 | 30.36 | 30.36 | 28.60 | 28.60 | 345,200 | -1.64(-5.42%) |
Mar 07, 2003 | 30.54 | 30.71 | 30.14 | 30.24 | 83,300 | -0.42(-1.37%) |
Mar 06, 2003 | 30.05 | 30.70 | 30.05 | 30.66 | 79,300 | +0.34(+1.12%) |
Mar 05, 2003 | 30.07 | 30.44 | 29.70 | 30.32 | 115,300 | +0.11(+0.36%) |
Mar 04, 2003 | 30.06 | 30.55 | 30.06 | 30.21 | 97,100 | +0.00(+0.00%) |