Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.75 | 21.93 | 21.71 | 21.92 | 344,777 | +0.24(+1.11%) |
May 29, 2003 | 21.96 | 22.05 | 21.59 | 21.68 | 104,602 | -0.18(-0.82%) |
May 28, 2003 | 21.91 | 21.97 | 21.71 | 21.86 | 119,252 | -0.04(-0.18%) |
May 27, 2003 | 21.48 | 21.90 | 21.42 | 21.90 | 177,721 | +0.31(+1.44%) |
May 23, 2003 | 21.67 | 21.69 | 21.40 | 21.59 | 57,184 | -0.09(-0.39%) |
May 22, 2003 | 21.41 | 21.76 | 21.41 | 21.67 | 481,505 | +0.24(+1.13%) |
May 21, 2003 | 21.17 | 21.45 | 21.15 | 21.43 | 56,670 | +0.16(+0.73%) |
May 20, 2003 | 21.63 | 21.63 | 21.04 | 21.28 | 384,099 | -0.26(-1.23%) |
May 19, 2003 | 22.10 | 22.10 | 21.41 | 21.54 | 173,223 | -0.75(-3.39%) |
May 16, 2003 | 22.35 | 22.43 | 22.18 | 22.30 | 177,592 | -0.05(-0.24%) |
May 15, 2003 | 22.26 | 22.36 | 22.18 | 22.35 | 134,287 | +0.21(+0.95%) |
May 14, 2003 | 22.30 | 22.30 | 22.05 | 22.14 | 57,569 | -0.04(-0.18%) |
May 13, 2003 | 22.08 | 22.32 | 21.94 | 22.18 | 145,081 | +0.05(+0.21%) |
May 12, 2003 | 21.93 | 22.21 | 21.83 | 22.13 | 291,576 | +0.22(+0.99%) |
May 09, 2003 | 21.79 | 21.94 | 21.69 | 21.91 | 27,885 | +0.24(+1.11%) |
May 08, 2003 | 21.56 | 21.84 | 21.56 | 21.67 | 47,675 | -0.08(-0.36%) |
May 07, 2003 | 21.79 | 21.96 | 21.73 | 21.75 | 74,404 | -0.19(-0.85%) |
May 06, 2003 | 21.94 | 22.01 | 21.77 | 21.94 | 137,628 | +0.04(+0.18%) |
May 05, 2003 | 21.94 | 22.08 | 21.79 | 21.90 | 195,583 | +0.03(+0.14%) |
May 02, 2003 | 21.56 | 21.94 | 21.52 | 21.87 | 49,474 | +0.33(+1.52%) |
May 01, 2003 | 21.54 | 21.70 | 21.24 | 21.54 | 65,280 | +0.06(+0.29%) |
Apr 30, 2003 | 21.41 | 21.63 | 21.32 | 21.48 | 43,819 | +0.00(+0.00%) |
Apr 29, 2003 | 21.35 | 21.58 | 21.33 | 21.48 | 67,464 | +0.13(+0.62%) |
Apr 28, 2003 | 21.09 | 21.45 | 21.09 | 21.35 | 201,109 | +0.17(+0.81%) |
Apr 25, 2003 | 21.49 | 21.56 | 21.13 | 21.17 | 299,543 | -0.30(-1.38%) |
Apr 24, 2003 | 21.32 | 21.59 | 21.25 | 21.47 | 45,362 | +0.13(+0.62%) |
Apr 23, 2003 | 21.48 | 21.48 | 21.24 | 21.34 | 85,198 | +0.18(+0.85%) |
Apr 22, 2003 | 20.66 | 21.25 | 20.66 | 21.16 | 236,319 | +0.35(+1.68%) |
Apr 21, 2003 | 20.78 | 21.04 | 20.73 | 20.81 | 74,532 | +0.05(+0.26%) |
Apr 17, 2003 | 20.70 | 20.81 | 20.58 | 20.75 | 30,841 | +0.20(+0.98%) |
Apr 16, 2003 | 21.17 | 21.17 | 20.51 | 20.55 | 213,445 | -0.50(-2.37%) |
Apr 15, 2003 | 21.17 | 21.21 | 20.96 | 21.05 | 514,274 | -0.13(-0.62%) |
Apr 14, 2003 | 20.89 | 21.18 | 20.89 | 21.18 | 34,567 | +0.34(+1.64%) |
Apr 11, 2003 | 21.00 | 21.19 | 20.78 | 20.84 | 61,168 | -0.10(-0.48%) |
Apr 10, 2003 | 20.93 | 20.96 | 20.74 | 20.94 | 42,791 | -0.04(-0.19%) |
Apr 09, 2003 | 21.17 | 21.45 | 20.93 | 20.98 | 237,990 | -0.28(-1.32%) |
Apr 08, 2003 | 21.19 | 21.32 | 21.11 | 21.26 | 82,242 | +0.02(+0.11%) |
Apr 07, 2003 | 21.79 | 21.82 | 21.18 | 21.24 | 90,081 | -0.19(-0.87%) |
Apr 04, 2003 | 21.48 | 21.49 | 21.32 | 21.42 | 147,265 | +0.09(+0.40%) |
Apr 03, 2003 | 21.44 | 21.45 | 21.24 | 21.34 | 599,729 | -0.05(-0.25%) |
Apr 02, 2003 | 21.40 | 21.48 | 21.33 | 21.39 | 34,696 | +0.31(+1.48%) |
Apr 01, 2003 | 20.92 | 21.08 | 20.78 | 21.08 | 253,282 | +0.29(+1.38%) |
Mar 31, 2003 | 20.78 | 21.03 | 20.67 | 20.79 | 261,506 | -0.24(-1.15%) |
Mar 28, 2003 | 20.88 | 21.14 | 20.88 | 21.03 | 303,013 | +0.03(+0.15%) |
Mar 27, 2003 | 20.70 | 21.10 | 20.66 | 21.00 | 120,023 | +0.08(+0.37%) |
Mar 26, 2003 | 21.05 | 21.07 | 20.91 | 20.93 | 248,013 | -0.16(-0.77%) |
Mar 25, 2003 | 20.68 | 21.20 | 20.68 | 21.09 | 87,768 | +0.41(+2.00%) |
Mar 24, 2003 | 20.93 | 20.96 | 20.62 | 20.68 | 72,476 | -0.60(-2.82%) |
Mar 21, 2003 | 20.93 | 21.30 | 21.28 | 21.28 | 63,866 | +0.48(+2.32%) |
Mar 20, 2003 | 20.82 | 20.87 | 20.53 | 20.79 | 136,343 | -0.02(-0.11%) |
Mar 19, 2003 | 20.66 | 20.93 | 20.51 | 20.82 | 50,630 | +0.23(+1.13%) |
Mar 18, 2003 | 20.39 | 20.60 | 20.39 | 20.58 | 88,410 | +0.22(+1.07%) |
Mar 17, 2003 | 19.61 | 20.45 | 19.61 | 20.37 | 404,788 | +0.56(+2.83%) |
Mar 14, 2003 | 20.05 | 20.05 | 19.73 | 19.80 | 525,454 | -0.16(-0.82%) |
Mar 13, 2003 | 19.92 | 19.97 | 19.60 | 19.97 | 35,210 | +0.28(+1.42%) |
Mar 12, 2003 | 19.57 | 19.69 | 19.36 | 19.69 | 76,717 | +0.06(+0.32%) |
Mar 11, 2003 | 19.77 | 19.80 | 19.57 | 19.63 | 44,462 | -0.26(-1.33%) |
Mar 10, 2003 | 20.12 | 20.13 | 19.83 | 19.89 | 206,891 | -0.34(-1.69%) |
Mar 07, 2003 | 19.77 | 20.29 | 19.77 | 20.23 | 62,838 | +0.19(+0.97%) |
Mar 06, 2003 | 19.88 | 20.08 | 19.88 | 20.04 | 107,044 | +0.04(+0.19%) |
Mar 05, 2003 | 19.80 | 20.14 | 19.77 | 20.00 | 184,018 | +0.19(+0.94%) |
Mar 04, 2003 | 20.09 | 20.09 | 19.81 | 19.81 | 29,941 | -0.22(-1.09%) |