Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.87 | 21.32 | 20.50 | 21.20 | 91,800 | +0.58(+2.81%) |
May 29, 2003 | 20.12 | 21.05 | 20.12 | 20.62 | 159,900 | +0.60(+3.00%) |
May 28, 2003 | 20.28 | 20.40 | 19.40 | 20.02 | 186,800 | -0.26(-1.28%) |
May 27, 2003 | 20.10 | 21.05 | 20.10 | 20.28 | 123,100 | +0.11(+0.55%) |
May 23, 2003 | 19.25 | 20.20 | 19.14 | 20.17 | 72,800 | +0.79(+4.08%) |
May 22, 2003 | 19.25 | 19.62 | 19.23 | 19.38 | 101,600 | +0.08(+0.41%) |
May 21, 2003 | 19.20 | 19.51 | 19.20 | 19.30 | 82,900 | +0.02(+0.10%) |
May 20, 2003 | 19.20 | 19.50 | 19.15 | 19.28 | 163,500 | +0.08(+0.42%) |
May 19, 2003 | 19.48 | 19.61 | 18.41 | 19.20 | 140,100 | -0.25(-1.29%) |
May 16, 2003 | 19.53 | 19.64 | 19.38 | 19.45 | 316,800 | -0.27(-1.37%) |
May 15, 2003 | 19.40 | 19.87 | 19.30 | 19.72 | 83,700 | +0.41(+2.12%) |
May 14, 2003 | 19.50 | 19.70 | 19.27 | 19.31 | 117,400 | -0.09(-0.46%) |
May 13, 2003 | 19.76 | 19.76 | 19.22 | 19.40 | 219,400 | -0.46(-2.32%) |
May 12, 2003 | 19.61 | 19.95 | 19.37 | 19.86 | 71,500 | +0.23(+1.17%) |
May 09, 2003 | 18.75 | 19.71 | 18.62 | 19.63 | 256,600 | +0.95(+5.09%) |
May 08, 2003 | 18.68 | 18.89 | 18.48 | 18.68 | 90,300 | +0.08(+0.43%) |
May 07, 2003 | 18.35 | 18.95 | 18.12 | 18.60 | 133,700 | +0.14(+0.76%) |
May 06, 2003 | 18.31 | 18.90 | 18.25 | 18.46 | 598,100 | +0.19(+1.04%) |
May 05, 2003 | 18.25 | 18.38 | 17.70 | 18.27 | 220,000 | +0.07(+0.38%) |
May 02, 2003 | 17.61 | 18.20 | 17.61 | 18.20 | 114,900 | +0.59(+3.35%) |
May 01, 2003 | 17.41 | 17.61 | 17.40 | 17.61 | 123,000 | +0.21(+1.21%) |
Apr 30, 2003 | 17.29 | 17.55 | 17.25 | 17.40 | 299,400 | +0.12(+0.69%) |
Apr 29, 2003 | 17.50 | 17.95 | 17.16 | 17.28 | 237,100 | -0.02(-0.12%) |
Apr 28, 2003 | 17.00 | 17.68 | 17.00 | 17.30 | 269,700 | +0.31(+1.82%) |
Apr 25, 2003 | 17.85 | 17.85 | 16.81 | 16.99 | 246,100 | -1.45(-7.86%) |
Apr 24, 2003 | 18.35 | 19.00 | 18.35 | 18.44 | 144,600 | +0.14(+0.77%) |
Apr 23, 2003 | 18.20 | 18.45 | 18.03 | 18.30 | 350,700 | +0.23(+1.27%) |
Apr 22, 2003 | 17.47 | 18.16 | 17.35 | 18.07 | 190,600 | +0.60(+3.43%) |
Apr 21, 2003 | 17.46 | 17.69 | 17.41 | 17.47 | 168,300 | +0.07(+0.40%) |
Apr 17, 2003 | 17.15 | 17.65 | 17.13 | 17.40 | 212,000 | +0.25(+1.46%) |
Apr 16, 2003 | 17.25 | 17.29 | 17.04 | 17.15 | 148,700 | +0.00(+0.00%) |
Apr 15, 2003 | 16.69 | 17.23 | 16.68 | 17.15 | 210,000 | +0.46(+2.76%) |
Apr 14, 2003 | 16.50 | 16.69 | 16.32 | 16.69 | 365,100 | +0.23(+1.40%) |
Apr 11, 2003 | 16.45 | 16.50 | 16.15 | 16.46 | 221,500 | +0.16(+0.98%) |
Apr 10, 2003 | 16.15 | 16.37 | 15.99 | 16.30 | 244,300 | +0.24(+1.49%) |
Apr 09, 2003 | 15.82 | 16.43 | 15.82 | 16.06 | 373,300 | +0.26(+1.65%) |
Apr 08, 2003 | 15.73 | 15.90 | 15.60 | 15.80 | 589,300 | +0.20(+1.28%) |
Apr 07, 2003 | 15.65 | 15.94 | 15.36 | 15.60 | 629,700 | +0.35(+2.30%) |
Apr 04, 2003 | 24.17 | 24.17 | 15.15 | 15.25 | 3,459,400 | -8.90(-36.85%) |
Apr 02, 2003 | 24.20 | 24.38 | 24.07 | 24.15 | 149,200 | +0.00(+0.00%) |
Apr 01, 2003 | 24.02 | 24.19 | 23.53 | 24.15 | 161,500 | +0.13(+0.54%) |
Mar 31, 2003 | 24.62 | 24.62 | 23.99 | 24.02 | 128,200 | -0.85(-3.42%) |
Mar 28, 2003 | 24.50 | 25.44 | 24.35 | 24.87 | 98,500 | +0.37(+1.51%) |
Mar 27, 2003 | 24.14 | 25.00 | 23.78 | 24.50 | 110,700 | +0.20(+0.82%) |
Mar 26, 2003 | 24.61 | 24.61 | 24.07 | 24.30 | 125,900 | -0.31(-1.26%) |
Mar 25, 2003 | 24.28 | 24.90 | 24.28 | 24.61 | 113,600 | +0.33(+1.36%) |
Mar 24, 2003 | 24.50 | 24.51 | 23.34 | 24.28 | 151,400 | -0.44(-1.78%) |
Mar 21, 2003 | 24.20 | 24.90 | 24.07 | 24.72 | 108,800 | +0.61(+2.53%) |
Mar 20, 2003 | 23.70 | 24.48 | 23.38 | 24.11 | 188,200 | +0.47(+1.99%) |
Mar 19, 2003 | 24.30 | 24.30 | 23.30 | 23.64 | 112,300 | -0.31(-1.29%) |
Mar 18, 2003 | 23.36 | 23.95 | 23.18 | 23.95 | 135,200 | +0.65(+2.79%) |
Mar 17, 2003 | 21.80 | 23.47 | 21.75 | 23.30 | 423,900 | +1.50(+6.88%) |
Mar 14, 2003 | 21.95 | 22.13 | 21.75 | 21.80 | 172,100 | -0.09(-0.41%) |
Mar 13, 2003 | 21.35 | 22.19 | 21.30 | 21.89 | 234,600 | +0.74(+3.50%) |
Mar 12, 2003 | 21.55 | 21.65 | 21.00 | 21.15 | 160,300 | -0.41(-1.90%) |
Mar 11, 2003 | 22.05 | 22.32 | 21.54 | 21.56 | 83,700 | -0.44(-2.00%) |
Mar 10, 2003 | 22.40 | 22.40 | 21.86 | 22.00 | 166,100 | -0.40(-1.79%) |
Mar 07, 2003 | 22.05 | 22.76 | 21.60 | 22.40 | 167,700 | +0.06(+0.27%) |
Mar 06, 2003 | 22.88 | 22.88 | 21.65 | 22.34 | 162,000 | -0.57(-2.49%) |
Mar 05, 2003 | 23.45 | 23.47 | 22.80 | 22.91 | 69,900 | -0.49(-2.09%) |
Mar 04, 2003 | 23.97 | 24.00 | 23.37 | 23.40 | 101,100 | -0.45(-1.89%) |