Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.89 | 23.40 | 22.87 | 23.40 | 246,589 | +0.51(+2.22%) |
May 29, 2003 | 23.04 | 23.06 | 22.21 | 22.89 | 141,515 | -0.15(-0.66%) |
May 28, 2003 | 22.96 | 23.07 | 22.82 | 23.05 | 165,202 | +0.10(+0.45%) |
May 27, 2003 | 22.77 | 22.94 | 22.72 | 22.94 | 137,871 | +0.17(+0.76%) |
May 23, 2003 | 22.47 | 22.77 | 22.46 | 22.77 | 192,533 | +0.32(+1.43%) |
May 22, 2003 | 22.33 | 22.57 | 22.28 | 22.45 | 192,533 | +0.10(+0.44%) |
May 21, 2003 | 22.31 | 22.41 | 22.23 | 22.35 | 97,987 | +0.05(+0.22%) |
May 20, 2003 | 22.42 | 22.42 | 22.23 | 22.30 | 254,282 | -0.12(-0.55%) |
May 19, 2003 | 22.60 | 22.62 | 22.37 | 22.42 | 206,503 | -0.18(-0.79%) |
May 16, 2003 | 22.58 | 22.62 | 22.45 | 22.60 | 232,619 | +0.02(+0.11%) |
May 15, 2003 | 22.54 | 22.89 | 22.49 | 22.58 | 118,030 | +0.04(+0.18%) |
May 14, 2003 | 22.60 | 22.64 | 22.38 | 22.54 | 242,539 | -0.02(-0.11%) |
May 13, 2003 | 22.73 | 22.87 | 22.49 | 22.56 | 222,496 | -0.17(-0.74%) |
May 12, 2003 | 22.42 | 22.75 | 22.33 | 22.73 | 203,263 | +0.31(+1.39%) |
May 09, 2003 | 22.38 | 22.56 | 22.37 | 22.42 | 193,748 | +0.15(+0.69%) |
May 08, 2003 | 22.50 | 22.53 | 22.23 | 22.27 | 326,558 | -0.26(-1.14%) |
May 07, 2003 | 22.52 | 22.66 | 22.38 | 22.52 | 273,717 | -0.04(-0.20%) |
May 06, 2003 | 23.12 | 23.12 | 22.56 | 22.57 | 536,300 | -0.40(-1.72%) |
May 05, 2003 | 22.20 | 23.02 | 22.12 | 22.96 | 1,154,190 | +1.14(+5.23%) |
May 02, 2003 | 21.63 | 21.88 | 21.59 | 21.82 | 234,644 | +0.26(+1.21%) |
May 01, 2003 | 21.73 | 21.80 | 21.54 | 21.56 | 323,926 | -0.17(-0.80%) |
Apr 30, 2003 | 21.56 | 21.84 | 21.39 | 21.73 | 331,214 | +0.17(+0.80%) |
Apr 29, 2003 | 21.33 | 21.76 | 21.29 | 21.56 | 726,810 | +0.36(+1.68%) |
Apr 28, 2003 | 19.56 | 21.49 | 19.51 | 21.20 | 1,643,319 | +1.87(+9.68%) |
Apr 25, 2003 | 19.54 | 19.57 | 19.21 | 19.33 | 148,803 | -0.24(-1.24%) |
Apr 24, 2003 | 19.76 | 19.78 | 19.53 | 19.57 | 106,693 | -0.29(-1.47%) |
Apr 23, 2003 | 20.00 | 20.00 | 19.71 | 19.87 | 159,736 | -0.13(-0.64%) |
Apr 22, 2003 | 19.34 | 20.13 | 19.32 | 19.99 | 208,122 | +0.68(+3.53%) |
Apr 21, 2003 | 19.31 | 19.36 | 19.22 | 19.31 | 127,343 | +0.02(+0.13%) |
Apr 17, 2003 | 19.13 | 19.39 | 19.13 | 19.29 | 81,386 | +0.16(+0.83%) |
Apr 16, 2003 | 19.35 | 19.54 | 19.12 | 19.13 | 170,466 | -0.10(-0.51%) |
Apr 15, 2003 | 19.07 | 19.24 | 19.04 | 19.23 | 199,214 | +0.16(+0.85%) |
Apr 14, 2003 | 19.02 | 19.11 | 18.97 | 19.07 | 127,950 | +0.05(+0.26%) |
Apr 11, 2003 | 18.99 | 19.03 | 18.95 | 19.02 | 138,681 | +0.08(+0.42%) |
Apr 10, 2003 | 19.04 | 19.11 | 18.88 | 18.94 | 238,693 | -0.11(-0.57%) |
Apr 09, 2003 | 19.12 | 19.12 | 19.02 | 19.05 | 247,398 | -0.07(-0.39%) |
Apr 08, 2003 | 19.09 | 19.16 | 18.98 | 19.12 | 296,392 | +0.10(+0.55%) |
Apr 07, 2003 | 19.34 | 19.37 | 18.97 | 19.02 | 253,270 | -0.01(-0.05%) |
Apr 04, 2003 | 19.00 | 19.10 | 18.94 | 19.03 | 138,073 | +0.03(+0.18%) |
Apr 03, 2003 | 19.06 | 19.07 | 18.92 | 18.99 | 89,687 | -0.02(-0.10%) |
Apr 02, 2003 | 19.07 | 19.24 | 18.91 | 19.01 | 365,834 | +0.11(+0.57%) |
Apr 01, 2003 | 18.79 | 18.99 | 18.68 | 18.90 | 244,362 | +0.16(+0.84%) |
Mar 31, 2003 | 18.62 | 18.75 | 18.38 | 18.75 | 158,521 | +0.03(+0.16%) |
Mar 28, 2003 | 18.66 | 18.81 | 18.60 | 18.72 | 333,846 | +0.06(+0.32%) |
Mar 27, 2003 | 18.35 | 18.73 | 18.15 | 18.66 | 180,184 | +0.30(+1.64%) |
Mar 26, 2003 | 18.36 | 18.48 | 18.30 | 18.35 | 93,533 | -0.05(-0.29%) |
Mar 25, 2003 | 18.37 | 18.63 | 18.18 | 18.41 | 201,846 | +0.11(+0.59%) |
Mar 24, 2003 | 18.57 | 18.58 | 18.12 | 18.30 | 209,135 | -0.34(-1.83%) |
Mar 21, 2003 | 18.24 | 18.67 | 18.15 | 18.64 | 285,257 | +0.52(+2.89%) |
Mar 20, 2003 | 18.00 | 18.18 | 17.74 | 18.12 | 182,411 | +0.14(+0.80%) |
Mar 19, 2003 | 17.91 | 18.03 | 17.73 | 17.97 | 184,435 | +0.00(+0.00%) |
Mar 18, 2003 | 18.02 | 18.03 | 17.75 | 17.97 | 291,938 | -0.02(-0.14%) |
Mar 17, 2003 | 17.44 | 18.00 | 17.39 | 18.00 | 268,858 | +0.56(+3.23%) |
Mar 14, 2003 | 17.34 | 17.64 | 17.34 | 17.44 | 680,852 | -0.10(-0.56%) |
Mar 13, 2003 | 17.11 | 17.57 | 17.09 | 17.53 | 322,509 | +0.38(+2.19%) |
Mar 12, 2003 | 17.35 | 17.35 | 17.02 | 17.16 | 135,846 | -0.17(-0.97%) |
Mar 11, 2003 | 17.53 | 17.62 | 17.21 | 17.33 | 322,104 | -0.18(-1.02%) |
Mar 10, 2003 | 17.93 | 18.07 | 17.45 | 17.51 | 217,435 | -0.42(-2.34%) |
Mar 07, 2003 | 17.56 | 17.93 | 17.46 | 17.93 | 372,717 | +0.36(+2.05%) |
Mar 06, 2003 | 17.64 | 17.67 | 17.46 | 17.56 | 121,269 | -0.08(-0.45%) |
Mar 05, 2003 | 17.68 | 17.85 | 17.51 | 17.64 | 249,018 | -0.05(-0.28%) |
Mar 04, 2003 | 17.82 | 17.90 | 17.66 | 17.69 | 92,116 | -0.13(-0.72%) |