Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.05 | 21.32 | 20.92 | 21.31 | 443,062 | +0.28(+1.35%) |
May 29, 2003 | 21.54 | 21.55 | 20.59 | 21.03 | 535,360 | -0.54(-2.51%) |
May 28, 2003 | 21.58 | 21.72 | 21.47 | 21.57 | 1,074,128 | -0.03(-0.15%) |
May 27, 2003 | 21.12 | 21.60 | 21.08 | 21.60 | 796,769 | +0.42(+1.98%) |
May 23, 2003 | 20.92 | 21.18 | 20.82 | 21.18 | 275,655 | +0.26(+1.23%) |
May 22, 2003 | 20.63 | 20.93 | 20.60 | 20.92 | 375,852 | +0.21(+1.00%) |
May 21, 2003 | 20.64 | 20.72 | 20.53 | 20.72 | 261,873 | +0.07(+0.34%) |
May 20, 2003 | 20.41 | 20.66 | 20.38 | 20.64 | 340,853 | +0.17(+0.85%) |
May 19, 2003 | 20.57 | 20.60 | 19.99 | 20.47 | 321,340 | -0.19(-0.94%) |
May 16, 2003 | 20.66 | 20.66 | 20.52 | 20.66 | 411,780 | +0.00(+0.00%) |
May 15, 2003 | 20.60 | 20.70 | 20.48 | 20.66 | 317,778 | +0.03(+0.13%) |
May 14, 2003 | 20.44 | 20.64 | 20.24 | 20.64 | 572,992 | +0.20(+0.98%) |
May 13, 2003 | 20.57 | 20.60 | 20.43 | 20.44 | 422,465 | -0.12(-0.57%) |
May 12, 2003 | 20.28 | 20.59 | 20.17 | 20.55 | 368,728 | +0.25(+1.21%) |
May 09, 2003 | 20.15 | 20.36 | 20.09 | 20.31 | 967,583 | -0.02(-0.10%) |
May 08, 2003 | 20.15 | 20.39 | 20.08 | 20.33 | 524,520 | +0.11(+0.54%) |
May 07, 2003 | 20.34 | 20.57 | 20.18 | 20.22 | 732,036 | -0.12(-0.57%) |
May 06, 2003 | 20.21 | 20.34 | 20.20 | 20.33 | 312,048 | +0.17(+0.83%) |
May 05, 2003 | 20.04 | 20.20 | 20.02 | 20.17 | 522,197 | +0.13(+0.64%) |
May 02, 2003 | 19.88 | 20.12 | 19.88 | 20.04 | 242,979 | +0.16(+0.81%) |
May 01, 2003 | 19.86 | 19.99 | 19.72 | 19.88 | 226,099 | -0.03(-0.13%) |
Apr 30, 2003 | 20.05 | 20.09 | 19.89 | 19.90 | 477,906 | -0.16(-0.77%) |
Apr 29, 2003 | 20.08 | 20.30 | 20.03 | 20.06 | 351,848 | -0.05(-0.26%) |
Apr 28, 2003 | 20.12 | 20.22 | 20.07 | 20.11 | 197,759 | -0.04(-0.19%) |
Apr 25, 2003 | 20.28 | 20.28 | 20.11 | 20.15 | 206,741 | -0.16(-0.79%) |
Apr 24, 2003 | 20.44 | 20.44 | 20.31 | 20.31 | 192,649 | -0.19(-0.94%) |
Apr 23, 2003 | 20.41 | 20.53 | 20.30 | 20.50 | 260,169 | +0.05(+0.22%) |
Apr 22, 2003 | 20.21 | 20.49 | 20.15 | 20.46 | 257,227 | +0.25(+1.21%) |
Apr 21, 2003 | 20.15 | 20.30 | 20.08 | 20.21 | 220,524 | +0.05(+0.26%) |
Apr 17, 2003 | 20.06 | 20.16 | 20.04 | 20.16 | 206,432 | +0.07(+0.35%) |
Apr 16, 2003 | 20.02 | 20.15 | 19.98 | 20.09 | 343,021 | +0.07(+0.35%) |
Apr 15, 2003 | 19.99 | 20.02 | 19.86 | 20.02 | 216,033 | +0.03(+0.16%) |
Apr 14, 2003 | 19.93 | 20.02 | 19.71 | 19.99 | 361,140 | +0.06(+0.32%) |
Apr 11, 2003 | 19.99 | 20.01 | 19.79 | 19.92 | 180,570 | -0.03(-0.16%) |
Apr 10, 2003 | 19.99 | 20.02 | 19.94 | 19.95 | 138,602 | -0.02(-0.10%) |
Apr 09, 2003 | 19.99 | 20.07 | 19.89 | 19.97 | 269,461 | +0.00(+0.00%) |
Apr 08, 2003 | 19.96 | 20.05 | 19.96 | 19.97 | 467,376 | -0.05(-0.23%) |
Apr 07, 2003 | 20.06 | 20.15 | 19.90 | 20.02 | 207,516 | +0.12(+0.58%) |
Apr 04, 2003 | 20.02 | 20.11 | 19.89 | 19.90 | 267,912 | -0.05(-0.26%) |
Apr 03, 2003 | 20.05 | 20.05 | 19.86 | 19.95 | 140,615 | -0.10(-0.48%) |
Apr 02, 2003 | 20.02 | 20.21 | 19.96 | 20.05 | 316,539 | +0.06(+0.32%) |
Apr 01, 2003 | 19.59 | 19.99 | 19.59 | 19.99 | 312,668 | +0.37(+1.91%) |
Mar 31, 2003 | 19.62 | 19.80 | 19.50 | 19.61 | 572,373 | -0.05(-0.23%) |
Mar 28, 2003 | 19.68 | 19.79 | 19.63 | 19.66 | 268,377 | -0.01(-0.03%) |
Mar 27, 2003 | 19.63 | 19.69 | 19.47 | 19.66 | 240,192 | -0.02(-0.10%) |
Mar 26, 2003 | 19.63 | 19.68 | 19.53 | 19.68 | 202,250 | +0.08(+0.40%) |
Mar 25, 2003 | 19.36 | 19.61 | 19.24 | 19.60 | 260,324 | -0.07(-0.36%) |
Mar 24, 2003 | 20.08 | 20.08 | 19.53 | 19.68 | 509,963 | -0.41(-2.06%) |
Mar 21, 2003 | 19.92 | 20.10 | 19.82 | 20.09 | 390,099 | +0.26(+1.34%) |
Mar 20, 2003 | 19.51 | 19.82 | 19.34 | 19.82 | 309,880 | +0.32(+1.66%) |
Mar 19, 2003 | 19.21 | 19.56 | 19.18 | 19.50 | 337,291 | +0.26(+1.34%) |
Mar 18, 2003 | 19.20 | 19.34 | 19.15 | 19.24 | 254,904 | +0.07(+0.37%) |
Mar 17, 2003 | 18.97 | 19.24 | 18.97 | 19.17 | 413,638 | +0.14(+0.71%) |
Mar 14, 2003 | 19.28 | 19.28 | 18.95 | 19.04 | 244,838 | -0.21(-1.11%) |
Mar 13, 2003 | 19.05 | 19.25 | 19.00 | 19.25 | 306,318 | +0.28(+1.50%) |
Mar 12, 2003 | 18.92 | 19.02 | 18.86 | 18.97 | 184,751 | -0.01(-0.03%) |
Mar 11, 2003 | 18.76 | 19.00 | 18.76 | 18.97 | 394,900 | +0.18(+0.96%) |
Mar 10, 2003 | 18.92 | 18.92 | 18.74 | 18.79 | 157,805 | -0.12(-0.65%) |
Mar 07, 2003 | 18.79 | 18.99 | 18.74 | 18.91 | 209,994 | +0.06(+0.31%) |
Mar 06, 2003 | 19.02 | 19.02 | 18.76 | 18.86 | 226,874 | -0.08(-0.44%) |
Mar 05, 2003 | 18.66 | 18.95 | 18.66 | 18.94 | 359,436 | +0.03(+0.17%) |
Mar 04, 2003 | 18.94 | 19.03 | 18.78 | 18.91 | 343,950 | -0.03(-0.17%) |