Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.04 | 24.50 | 24.04 | 24.46 | 651,459 | +0.43(+1.81%) |
May 29, 2003 | 23.67 | 24.12 | 23.65 | 24.02 | 415,766 | +0.26(+1.11%) |
May 28, 2003 | 23.93 | 23.94 | 23.73 | 23.76 | 264,869 | -0.19(-0.81%) |
May 27, 2003 | 23.25 | 24.04 | 23.25 | 23.95 | 438,105 | +0.57(+2.42%) |
May 23, 2003 | 23.57 | 23.57 | 23.32 | 23.39 | 392,972 | -0.18(-0.76%) |
May 22, 2003 | 23.47 | 23.64 | 23.40 | 23.57 | 380,663 | +0.16(+0.67%) |
May 21, 2003 | 23.25 | 23.64 | 23.16 | 23.41 | 311,673 | +0.14(+0.58%) |
May 20, 2003 | 23.51 | 23.51 | 23.25 | 23.27 | 530,649 | -0.14(-0.58%) |
May 19, 2003 | 23.87 | 23.91 | 23.41 | 23.41 | 666,655 | -0.46(-1.93%) |
May 16, 2003 | 23.89 | 24.19 | 23.74 | 23.87 | 498,737 | +0.05(+0.20%) |
May 15, 2003 | 23.81 | 23.91 | 23.55 | 23.82 | 413,639 | +0.19(+0.82%) |
May 14, 2003 | 23.43 | 23.69 | 23.30 | 23.63 | 660,729 | +0.27(+1.16%) |
May 13, 2003 | 22.83 | 23.36 | 22.81 | 23.36 | 511,654 | +0.46(+1.99%) |
May 12, 2003 | 22.99 | 23.03 | 22.81 | 22.90 | 583,532 | -0.11(-0.50%) |
May 09, 2003 | 22.81 | 23.14 | 22.72 | 23.01 | 256,511 | +0.27(+1.20%) |
May 08, 2003 | 23.16 | 23.17 | 22.64 | 22.74 | 754,033 | -0.50(-2.17%) |
May 07, 2003 | 23.51 | 23.54 | 23.09 | 23.25 | 571,831 | -0.26(-1.12%) |
May 06, 2003 | 23.27 | 23.68 | 23.27 | 23.51 | 519,100 | +0.17(+0.71%) |
May 05, 2003 | 23.33 | 23.56 | 23.22 | 23.34 | 579,429 | +0.06(+0.26%) |
May 02, 2003 | 22.81 | 23.32 | 22.69 | 23.28 | 401,938 | +0.51(+2.25%) |
May 01, 2003 | 22.68 | 23.03 | 22.15 | 22.77 | 1,024,829 | -0.08(-0.35%) |
Apr 30, 2003 | 22.77 | 22.94 | 22.55 | 22.85 | 384,158 | -0.02(-0.08%) |
Apr 29, 2003 | 22.57 | 22.90 | 22.46 | 22.87 | 639,910 | +0.21(+0.91%) |
Apr 28, 2003 | 22.37 | 23.00 | 22.34 | 22.66 | 1,008,113 | -0.15(-0.67%) |
Apr 25, 2003 | 23.25 | 23.25 | 22.81 | 22.81 | 494,635 | -0.37(-1.61%) |
Apr 24, 2003 | 22.97 | 23.38 | 22.96 | 23.19 | 1,197,001 | +0.37(+1.62%) |
Apr 23, 2003 | 22.55 | 23.03 | 22.55 | 22.82 | 382,031 | +0.25(+1.09%) |
Apr 22, 2003 | 22.58 | 22.63 | 22.37 | 22.57 | 373,065 | -0.01(-0.04%) |
Apr 21, 2003 | 22.59 | 22.59 | 22.40 | 22.58 | 325,805 | -0.01(-0.06%) |
Apr 17, 2003 | 22.05 | 22.59 | 22.05 | 22.59 | 424,428 | +0.55(+2.49%) |
Apr 16, 2003 | 22.37 | 22.48 | 22.01 | 22.05 | 397,379 | -0.30(-1.34%) |
Apr 15, 2003 | 22.26 | 22.49 | 22.14 | 22.34 | 542,958 | +0.12(+0.55%) |
Apr 14, 2003 | 21.83 | 22.22 | 21.70 | 22.22 | 446,007 | +0.31(+1.40%) |
Apr 11, 2003 | 22.06 | 22.21 | 21.76 | 21.91 | 404,065 | -0.02(-0.10%) |
Apr 10, 2003 | 21.56 | 21.94 | 21.51 | 21.94 | 822,720 | +0.38(+1.75%) |
Apr 09, 2003 | 21.94 | 22.11 | 21.55 | 21.56 | 811,323 | -0.38(-1.72%) |
Apr 08, 2003 | 22.73 | 22.73 | 21.81 | 21.94 | 987,902 | -0.79(-3.49%) |
Apr 07, 2003 | 22.64 | 22.94 | 22.54 | 22.73 | 890,646 | +0.38(+1.69%) |
Apr 04, 2003 | 22.55 | 22.63 | 22.23 | 22.35 | 524,267 | -0.24(-1.05%) |
Apr 03, 2003 | 22.86 | 22.86 | 22.51 | 22.59 | 486,277 | -0.17(-0.75%) |
Apr 02, 2003 | 22.33 | 22.92 | 22.33 | 22.76 | 1,143,359 | +0.61(+2.73%) |
Apr 01, 2003 | 22.37 | 22.51 | 21.96 | 22.15 | 1,330,423 | -0.14(-0.63%) |
Mar 31, 2003 | 21.94 | 22.53 | 21.88 | 22.30 | 2,320,301 | +0.21(+0.93%) |
Mar 28, 2003 | 21.28 | 22.23 | 21.28 | 22.09 | 4,043,394 | +0.94(+4.44%) |
Mar 27, 2003 | 21.06 | 21.36 | 20.80 | 21.15 | 319,575 | +0.00(+0.02%) |
Mar 26, 2003 | 20.95 | 21.37 | 20.86 | 21.15 | 833,357 | +0.07(+0.31%) |
Mar 25, 2003 | 21.01 | 21.18 | 20.79 | 21.08 | 990,637 | +0.59(+2.89%) |
Mar 24, 2003 | 20.62 | 20.71 | 20.43 | 20.49 | 292,374 | -0.30(-1.44%) |
Mar 21, 2003 | 20.55 | 21.01 | 20.52 | 20.79 | 700,391 | +0.25(+1.22%) |
Mar 20, 2003 | 20.40 | 20.76 | 20.11 | 20.54 | 557,699 | +0.11(+0.56%) |
Mar 19, 2003 | 20.67 | 20.67 | 20.31 | 20.42 | 270,035 | -0.25(-1.19%) |
Mar 18, 2003 | 20.40 | 20.73 | 20.36 | 20.67 | 542,047 | +0.27(+1.31%) |
Mar 17, 2003 | 20.08 | 20.51 | 19.93 | 20.40 | 758,440 | +0.32(+1.60%) |
Mar 14, 2003 | 20.62 | 20.68 | 19.86 | 20.08 | 878,338 | -0.30(-1.49%) |
Mar 13, 2003 | 19.74 | 20.42 | 19.70 | 20.38 | 813,602 | +0.83(+4.26%) |
Mar 12, 2003 | 19.15 | 19.55 | 18.93 | 19.55 | 1,052,182 | +0.29(+1.53%) |
Mar 11, 2003 | 19.77 | 19.87 | 19.25 | 19.25 | 692,185 | -0.51(-2.57%) |
Mar 10, 2003 | 20.29 | 20.36 | 19.74 | 19.76 | 553,140 | -0.78(-3.80%) |
Mar 07, 2003 | 20.47 | 20.55 | 20.30 | 20.54 | 427,012 | -0.03(-0.13%) |
Mar 06, 2003 | 20.84 | 20.85 | 20.46 | 20.57 | 378,536 | -0.30(-1.45%) |
Mar 05, 2003 | 20.96 | 21.08 | 20.68 | 20.87 | 427,316 | -0.08(-0.40%) |
Mar 04, 2003 | 21.48 | 21.48 | 20.95 | 20.96 | 417,894 | -0.52(-2.41%) |