Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.04 | 22.25 | 21.52 | 21.73 | 127,200 | -0.04(-0.18%) |
May 29, 2003 | 21.43 | 22.00 | 21.22 | 21.77 | 133,300 | +0.47(+2.21%) |
May 28, 2003 | 21.01 | 21.52 | 20.96 | 21.30 | 64,100 | +0.13(+0.61%) |
May 27, 2003 | 20.59 | 21.30 | 20.37 | 21.17 | 63,900 | +0.65(+3.17%) |
May 23, 2003 | 20.41 | 20.80 | 20.12 | 20.52 | 54,300 | +0.05(+0.24%) |
May 22, 2003 | 20.07 | 20.68 | 20.06 | 20.47 | 60,800 | +0.27(+1.34%) |
May 21, 2003 | 20.31 | 20.40 | 19.75 | 20.20 | 114,400 | -0.10(-0.49%) |
May 20, 2003 | 20.05 | 20.41 | 19.90 | 20.30 | 85,200 | +0.29(+1.45%) |
May 19, 2003 | 21.40 | 21.49 | 19.99 | 20.01 | 159,900 | -1.40(-6.54%) |
May 16, 2003 | 21.36 | 21.82 | 21.35 | 21.41 | 140,400 | -0.20(-0.93%) |
May 15, 2003 | 20.86 | 21.71 | 20.86 | 21.61 | 144,200 | +0.76(+3.65%) |
May 14, 2003 | 20.77 | 21.05 | 20.40 | 20.85 | 90,200 | +0.07(+0.34%) |
May 13, 2003 | 20.77 | 21.16 | 20.75 | 20.78 | 56,000 | -0.30(-1.42%) |
May 12, 2003 | 20.47 | 21.10 | 20.30 | 21.08 | 82,800 | +0.46(+2.23%) |
May 09, 2003 | 19.99 | 20.62 | 19.90 | 20.62 | 96,651 | +0.79(+3.98%) |
May 08, 2003 | 20.65 | 20.66 | 19.83 | 19.83 | 149,100 | -0.89(-4.30%) |
May 07, 2003 | 21.00 | 21.10 | 20.70 | 20.72 | 131,400 | -0.16(-0.77%) |
May 06, 2003 | 21.25 | 21.25 | 20.60 | 20.88 | 166,100 | -0.17(-0.81%) |
May 05, 2003 | 20.25 | 21.28 | 20.25 | 21.05 | 171,900 | +0.83(+4.10%) |
May 02, 2003 | 20.00 | 20.40 | 19.95 | 20.22 | 99,200 | +0.14(+0.70%) |
May 01, 2003 | 20.08 | 20.35 | 19.95 | 20.08 | 116,300 | +0.06(+0.30%) |
Apr 30, 2003 | 19.37 | 20.35 | 19.22 | 20.02 | 221,000 | +0.52(+2.67%) |
Apr 29, 2003 | 19.69 | 19.74 | 19.40 | 19.50 | 95,200 | -0.04(-0.20%) |
Apr 28, 2003 | 19.50 | 19.74 | 19.40 | 19.54 | 108,500 | +0.04(+0.21%) |
Apr 25, 2003 | 19.35 | 19.71 | 19.32 | 19.50 | 138,600 | +0.01(+0.05%) |
Apr 24, 2003 | 19.45 | 19.56 | 19.15 | 19.49 | 81,000 | +0.07(+0.36%) |
Apr 23, 2003 | 18.91 | 19.42 | 18.88 | 19.42 | 160,900 | +0.23(+1.20%) |
Apr 22, 2003 | 19.15 | 19.35 | 18.72 | 19.19 | 277,500 | +0.11(+0.58%) |
Apr 21, 2003 | 18.25 | 19.75 | 17.75 | 19.08 | 517,800 | +2.18(+12.90%) |
Apr 17, 2003 | 17.70 | 17.95 | 16.54 | 16.90 | 379,500 | -0.53(-3.04%) |
Apr 16, 2003 | 17.86 | 17.92 | 17.20 | 17.43 | 248,900 | -0.26(-1.47%) |
Apr 15, 2003 | 17.74 | 18.20 | 17.59 | 17.69 | 444,500 | +0.01(+0.06%) |
Apr 14, 2003 | 17.75 | 18.15 | 17.53 | 17.68 | 240,500 | -0.22(-1.23%) |
Apr 11, 2003 | 18.30 | 18.35 | 17.75 | 17.90 | 113,900 | -0.44(-2.39%) |
Apr 10, 2003 | 17.60 | 18.37 | 17.55 | 18.34 | 250,700 | +0.88(+5.03%) |
Apr 09, 2003 | 17.70 | 17.70 | 17.42 | 17.46 | 128,300 | -0.23(-1.30%) |
Apr 08, 2003 | 17.69 | 17.89 | 17.47 | 17.69 | 90,900 | -0.05(-0.28%) |
Apr 07, 2003 | 17.62 | 18.10 | 17.40 | 17.74 | 201,900 | +0.50(+2.90%) |
Apr 04, 2003 | 17.50 | 17.66 | 17.06 | 17.24 | 236,100 | -0.28(-1.60%) |
Apr 03, 2003 | 17.57 | 17.75 | 17.17 | 17.52 | 219,900 | +0.22(+1.27%) |
Apr 02, 2003 | 16.52 | 17.70 | 16.30 | 17.30 | 307,000 | +0.79(+4.78%) |
Apr 01, 2003 | 16.58 | 16.73 | 16.25 | 16.51 | 139,400 | -0.20(-1.20%) |
Mar 31, 2003 | 16.32 | 16.73 | 16.29 | 16.71 | 262,005 | +0.35(+2.14%) |
Mar 28, 2003 | 16.39 | 16.53 | 16.35 | 16.36 | 148,128 | -0.04(-0.24%) |
Mar 27, 2003 | 16.25 | 16.45 | 16.20 | 16.40 | 151,765 | +0.15(+0.92%) |
Mar 26, 2003 | 16.46 | 16.46 | 16.20 | 16.25 | 157,218 | -0.16(-0.97%) |
Mar 25, 2003 | 16.20 | 16.47 | 15.51 | 16.41 | 110,470 | +0.08(+0.48%) |
Mar 24, 2003 | 16.37 | 16.37 | 16.00 | 16.33 | 226,095 | -0.14(-0.85%) |
Mar 21, 2003 | 16.51 | 16.74 | 16.25 | 16.47 | 172,016 | -0.15(-0.90%) |
Mar 20, 2003 | 15.97 | 16.70 | 15.70 | 16.62 | 376,597 | +0.49(+3.04%) |
Mar 19, 2003 | 15.78 | 16.15 | 15.78 | 16.13 | 146,216 | +0.28(+1.77%) |
Mar 18, 2003 | 15.95 | 16.04 | 15.55 | 15.85 | 236,850 | -0.07(-0.43%) |
Mar 17, 2003 | 14.82 | 15.95 | 14.51 | 15.92 | 467,705 | +0.97(+6.48%) |
Mar 14, 2003 | 14.25 | 14.99 | 14.25 | 14.95 | 16,880,000 | +0.74(+5.21%) |
Mar 13, 2003 | 13.81 | 14.30 | 13.75 | 14.21 | 342,500 | +0.56(+4.10%) |
Mar 12, 2003 | 13.90 | 14.12 | 13.63 | 13.65 | 261,930 | -0.44(-3.13%) |
Mar 11, 2003 | 14.26 | 14.45 | 14.05 | 14.09 | 177,200 | -0.08(-0.56%) |
Mar 10, 2003 | 14.60 | 14.60 | 14.01 | 14.17 | 317,200 | -0.40(-2.75%) |
Mar 07, 2003 | 13.23 | 14.84 | 13.00 | 14.57 | 881,900 | +1.14(+8.49%) |
Mar 06, 2003 | 14.00 | 14.04 | 13.16 | 13.43 | 313,300 | -0.67(-4.75%) |
Mar 05, 2003 | 13.85 | 14.19 | 13.73 | 14.10 | 232,600 | +0.21(+1.51%) |
Mar 04, 2003 | 14.35 | 14.40 | 13.85 | 13.89 | 332,100 | -0.40(-2.80%) |