Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.50 | 22.83 | 21.50 | 22.83 | 475,501 | +0.63(+2.85%) |
May 29, 2003 | 22.62 | 22.63 | 22.04 | 22.20 | 191,661 | -0.61(-2.65%) |
May 28, 2003 | 22.39 | 22.90 | 22.39 | 22.80 | 353,779 | +0.47(+2.08%) |
May 27, 2003 | 22.20 | 22.43 | 22.11 | 22.34 | 176,298 | +0.14(+0.63%) |
May 23, 2003 | 21.92 | 22.53 | 21.90 | 22.20 | 221,313 | +0.36(+1.66%) |
May 22, 2003 | 21.64 | 21.90 | 21.60 | 21.84 | 222,065 | +0.66(+3.12%) |
May 21, 2003 | 21.24 | 21.37 | 21.11 | 21.18 | 141,597 | -0.16(-0.74%) |
May 20, 2003 | 21.87 | 21.87 | 21.07 | 21.33 | 243,874 | -0.68(-3.09%) |
May 19, 2003 | 21.92 | 22.13 | 21.81 | 22.01 | 191,017 | -0.04(-0.17%) |
May 16, 2003 | 21.64 | 22.11 | 21.60 | 22.05 | 306,508 | +0.22(+1.02%) |
May 15, 2003 | 21.46 | 21.87 | 21.45 | 21.83 | 217,660 | +0.37(+1.74%) |
May 14, 2003 | 21.64 | 21.64 | 21.07 | 21.46 | 95,830 | +0.05(+0.22%) |
May 13, 2003 | 21.50 | 21.60 | 21.32 | 21.41 | 190,909 | -0.21(-0.99%) |
May 12, 2003 | 21.50 | 21.97 | 21.31 | 21.62 | 474,105 | -0.62(-2.80%) |
May 09, 2003 | 21.68 | 22.29 | 21.56 | 22.25 | 413,620 | +0.68(+3.15%) |
May 08, 2003 | 21.41 | 21.87 | 21.18 | 21.57 | 483,129 | -0.20(-0.94%) |
May 07, 2003 | 20.86 | 22.06 | 20.86 | 21.77 | 1,103,774 | +0.91(+4.37%) |
May 06, 2003 | 20.35 | 20.86 | 20.20 | 20.86 | 368,175 | +0.51(+2.52%) |
May 05, 2003 | 20.29 | 20.47 | 20.20 | 20.35 | 216,264 | +0.00(+0.00%) |
May 02, 2003 | 19.64 | 20.36 | 19.64 | 20.35 | 261,171 | +0.80(+4.10%) |
Apr 30, 2003 | 19.68 | 19.73 | 19.43 | 19.55 | 460,676 | -0.13(-0.66%) |
Apr 29, 2003 | 20.10 | 20.15 | 19.41 | 19.68 | 306,723 | -0.19(-0.94%) |
Apr 28, 2003 | 18.86 | 20.29 | 18.86 | 19.86 | 712,823 | +1.06(+5.64%) |
Apr 25, 2003 | 18.76 | 19.30 | 18.67 | 18.80 | 3,100,969 | +0.04(+0.20%) |
Apr 24, 2003 | 19.41 | 19.43 | 18.62 | 18.77 | 610,868 | -0.80(-4.09%) |
Apr 23, 2003 | 19.29 | 19.78 | 19.26 | 19.57 | 406,314 | +0.28(+1.45%) |
Apr 22, 2003 | 18.80 | 19.36 | 18.73 | 19.29 | 306,401 | +0.25(+1.32%) |
Apr 21, 2003 | 19.08 | 19.27 | 18.71 | 19.04 | 551,887 | -0.13(-0.68%) |
Apr 17, 2003 | 18.99 | 19.50 | 18.97 | 19.17 | 682,419 | +0.19(+0.98%) |
Apr 16, 2003 | 18.62 | 19.45 | 18.55 | 18.98 | 1,146,640 | +2.11(+12.53%) |
Apr 15, 2003 | 16.29 | 17.00 | 16.10 | 16.87 | 310,591 | +0.68(+4.20%) |
Apr 14, 2003 | 15.82 | 16.19 | 15.68 | 16.19 | 246,775 | +0.36(+2.29%) |
Apr 11, 2003 | 15.59 | 16.03 | 15.54 | 15.82 | 186,397 | +0.19(+1.19%) |
Apr 10, 2003 | 15.13 | 15.64 | 15.13 | 15.64 | 181,455 | +0.60(+4.02%) |
Apr 09, 2003 | 15.13 | 15.25 | 14.80 | 15.03 | 242,585 | -0.15(-0.98%) |
Apr 08, 2003 | 15.93 | 15.93 | 15.05 | 15.18 | 395,034 | -0.74(-4.68%) |
Apr 07, 2003 | 16.61 | 16.85 | 15.84 | 15.93 | 384,935 | -0.71(-4.25%) |
Apr 04, 2003 | 16.56 | 16.75 | 16.39 | 16.63 | 102,706 | +0.14(+0.85%) |
Apr 03, 2003 | 16.66 | 16.72 | 16.43 | 16.49 | 183,067 | -0.17(-1.01%) |
Apr 02, 2003 | 16.10 | 16.75 | 15.88 | 16.66 | 221,313 | +0.79(+4.99%) |
Apr 01, 2003 | 15.99 | 16.01 | 15.81 | 15.87 | 104,855 | +0.05(+0.29%) |
Mar 31, 2003 | 15.78 | 15.99 | 15.46 | 15.82 | 70,261 | -0.09(-0.58%) |
Mar 28, 2003 | 15.64 | 15.96 | 15.54 | 15.92 | 87,880 | +0.23(+1.48%) |
Mar 27, 2003 | 15.82 | 15.85 | 15.64 | 15.68 | 242,478 | -0.13(-0.82%) |
Mar 26, 2003 | 16.06 | 16.06 | 15.68 | 15.81 | 92,500 | -0.20(-1.22%) |
Mar 25, 2003 | 16.20 | 16.20 | 15.92 | 16.01 | 186,182 | -0.29(-1.77%) |
Mar 24, 2003 | 16.24 | 16.41 | 15.94 | 16.30 | 232,809 | -0.11(-0.68%) |
Mar 21, 2003 | 15.73 | 16.41 | 15.61 | 16.41 | 194,455 | +1.01(+6.53%) |
Mar 20, 2003 | 15.13 | 15.41 | 15.00 | 15.40 | 148,043 | +0.28(+1.85%) |
Mar 19, 2003 | 14.80 | 15.30 | 14.56 | 15.13 | 153,845 | +0.43(+2.91%) |
Mar 18, 2003 | 14.66 | 14.75 | 14.31 | 14.70 | 87,880 | +0.27(+1.87%) |
Mar 17, 2003 | 14.38 | 14.51 | 14.26 | 14.43 | 101,954 | -0.19(-1.27%) |
Mar 14, 2003 | 14.38 | 14.61 | 14.24 | 14.61 | 145,787 | +0.42(+2.95%) |
Mar 13, 2003 | 13.86 | 14.23 | 13.86 | 14.19 | 164,051 | +0.43(+3.11%) |
Mar 12, 2003 | 13.92 | 13.92 | 13.64 | 13.77 | 183,067 | -0.15(-1.07%) |
Mar 11, 2003 | 14.44 | 14.85 | 13.92 | 13.92 | 213,470 | -0.51(-3.55%) |
Mar 10, 2003 | 14.85 | 14.85 | 14.43 | 14.43 | 25,676 | -0.42(-2.82%) |
Mar 07, 2003 | 14.99 | 14.99 | 14.73 | 14.85 | 92,930 | -0.28(-1.85%) |
Mar 06, 2003 | 15.32 | 15.35 | 15.07 | 15.13 | 75,955 | -0.22(-1.46%) |
Mar 05, 2003 | 15.34 | 15.45 | 15.17 | 15.35 | 43,188 | -0.01(-0.06%) |
Mar 04, 2003 | 15.45 | 15.60 | 15.28 | 15.36 | 97,764 | -0.05(-0.30%) |