Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.05 | 23.38 | 22.05 | 23.35 | 672,297 | +1.33(+6.04%) |
May 29, 2003 | 22.43 | 22.84 | 21.92 | 22.02 | 592,952 | -0.66(-2.89%) |
May 28, 2003 | 22.09 | 22.71 | 22.09 | 22.68 | 457,455 | +0.73(+3.31%) |
May 27, 2003 | 21.46 | 21.95 | 21.27 | 21.95 | 223,539 | +0.39(+1.79%) |
May 23, 2003 | 21.63 | 21.69 | 21.36 | 21.56 | 265,958 | -0.02(-0.09%) |
May 22, 2003 | 21.42 | 21.70 | 21.21 | 21.58 | 218,656 | +0.14(+0.64%) |
May 21, 2003 | 21.43 | 21.44 | 21.10 | 21.44 | 245,359 | +0.11(+0.52%) |
May 20, 2003 | 21.51 | 21.53 | 20.84 | 21.33 | 538,936 | -0.18(-0.82%) |
May 19, 2003 | 22.33 | 22.33 | 21.40 | 21.51 | 242,155 | -0.82(-3.67%) |
May 16, 2003 | 22.22 | 22.33 | 21.90 | 22.33 | 320,737 | +0.04(+0.18%) |
May 15, 2003 | 22.24 | 22.36 | 22.16 | 22.29 | 242,765 | +0.01(+0.06%) |
May 14, 2003 | 22.55 | 22.60 | 21.95 | 22.28 | 267,484 | -0.27(-1.19%) |
May 13, 2003 | 22.66 | 22.86 | 22.41 | 22.54 | 471,188 | -0.10(-0.46%) |
May 12, 2003 | 22.09 | 22.70 | 21.95 | 22.65 | 286,252 | +0.56(+2.55%) |
May 09, 2003 | 22.02 | 22.16 | 21.87 | 22.09 | 277,402 | +0.20(+0.90%) |
May 08, 2003 | 22.01 | 22.21 | 21.82 | 21.89 | 166,472 | -0.15(-0.68%) |
May 07, 2003 | 21.95 | 22.22 | 21.91 | 22.04 | 230,406 | -0.01(-0.06%) |
May 06, 2003 | 21.76 | 22.19 | 21.71 | 22.05 | 223,539 | +0.26(+1.20%) |
May 05, 2003 | 22.09 | 22.13 | 21.64 | 21.79 | 403,744 | -0.20(-0.92%) |
May 02, 2003 | 21.66 | 22.12 | 21.54 | 21.99 | 231,626 | +0.33(+1.54%) |
May 01, 2003 | 22.07 | 22.07 | 21.38 | 21.66 | 460,201 | -0.41(-1.87%) |
Apr 30, 2003 | 22.13 | 22.32 | 21.86 | 22.07 | 421,902 | -0.06(-0.27%) |
Apr 29, 2003 | 21.27 | 22.20 | 21.21 | 22.13 | 783,838 | +0.89(+4.20%) |
Apr 28, 2003 | 20.93 | 21.27 | 20.55 | 21.24 | 763,849 | +0.31(+1.47%) |
Apr 25, 2003 | 21.42 | 21.42 | 20.79 | 20.93 | 263,059 | -0.49(-2.29%) |
Apr 24, 2003 | 21.68 | 21.68 | 21.06 | 21.42 | 362,088 | -0.25(-1.15%) |
Apr 23, 2003 | 21.56 | 21.76 | 21.47 | 21.67 | 275,877 | +0.11(+0.52%) |
Apr 22, 2003 | 21.27 | 21.89 | 20.75 | 21.56 | 458,370 | +0.29(+1.39%) |
Apr 21, 2003 | 21.28 | 21.40 | 20.94 | 21.27 | 338,742 | -0.01(-0.06%) |
Apr 17, 2003 | 20.88 | 21.54 | 20.68 | 21.28 | 210,875 | +0.40(+1.91%) |
Apr 16, 2003 | 21.54 | 21.54 | 20.83 | 20.88 | 465,084 | -0.66(-3.04%) |
Apr 15, 2003 | 21.12 | 21.58 | 20.95 | 21.54 | 523,067 | +0.42(+1.99%) |
Apr 14, 2003 | 20.25 | 21.17 | 20.25 | 21.12 | 337,216 | +0.86(+4.27%) |
Apr 11, 2003 | 20.61 | 20.74 | 20.22 | 20.25 | 271,299 | -0.20(-0.96%) |
Apr 10, 2003 | 20.34 | 20.61 | 20.31 | 20.45 | 262,296 | +0.10(+0.52%) |
Apr 09, 2003 | 20.45 | 20.64 | 20.32 | 20.34 | 593,257 | -0.10(-0.51%) |
Apr 08, 2003 | 20.87 | 20.87 | 20.35 | 20.45 | 355,374 | -0.14(-0.67%) |
Apr 07, 2003 | 20.43 | 21.07 | 20.42 | 20.59 | 444,027 | +0.35(+1.75%) |
Apr 04, 2003 | 20.33 | 20.47 | 20.03 | 20.23 | 162,657 | -0.06(-0.29%) |
Apr 03, 2003 | 20.30 | 20.58 | 20.27 | 20.29 | 326,688 | +0.06(+0.29%) |
Apr 02, 2003 | 20.25 | 20.81 | 20.15 | 20.23 | 607,143 | +0.60(+3.07%) |
Apr 01, 2003 | 19.29 | 19.73 | 19.04 | 19.63 | 525,966 | +0.34(+1.77%) |
Mar 31, 2003 | 19.27 | 19.66 | 19.01 | 19.29 | 585,323 | -0.08(-0.41%) |
Mar 28, 2003 | 18.68 | 19.72 | 18.63 | 19.37 | 1,331,625 | -0.52(-2.60%) |
Mar 27, 2003 | 19.81 | 20.02 | 19.68 | 19.88 | 202,940 | -0.09(-0.46%) |
Mar 26, 2003 | 20.19 | 20.22 | 19.75 | 19.98 | 327,298 | -0.27(-1.33%) |
Mar 25, 2003 | 19.99 | 20.29 | 19.86 | 20.24 | 272,062 | +0.21(+1.05%) |
Mar 24, 2003 | 20.62 | 20.62 | 19.74 | 20.03 | 329,282 | -0.71(-3.44%) |
Mar 21, 2003 | 20.36 | 20.78 | 20.22 | 20.75 | 602,107 | +0.66(+3.30%) |
Mar 20, 2003 | 19.82 | 20.09 | 19.37 | 20.09 | 290,220 | +0.24(+1.19%) |
Mar 19, 2003 | 19.79 | 20.03 | 19.61 | 19.85 | 248,716 | +0.03(+0.13%) |
Mar 18, 2003 | 19.99 | 20.19 | 19.53 | 19.82 | 475,308 | +0.33(+1.68%) |
Mar 17, 2003 | 18.51 | 19.63 | 18.48 | 19.50 | 566,860 | +0.64(+3.37%) |
Mar 14, 2003 | 18.61 | 19.06 | 18.61 | 18.86 | 332,029 | +0.09(+0.45%) |
Mar 13, 2003 | 18.12 | 18.89 | 18.10 | 18.78 | 481,564 | +0.79(+4.37%) |
Mar 12, 2003 | 17.96 | 18.17 | 17.79 | 17.99 | 308,530 | +0.03(+0.15%) |
Mar 11, 2003 | 17.99 | 18.30 | 17.93 | 17.96 | 457,607 | -0.17(-0.94%) |
Mar 10, 2003 | 18.74 | 18.74 | 18.13 | 18.13 | 626,826 | -0.68(-3.62%) |
Mar 07, 2003 | 18.44 | 18.95 | 18.21 | 18.82 | 426,938 | +0.38(+2.06%) |
Mar 06, 2003 | 18.02 | 18.65 | 17.92 | 18.44 | 851,739 | +0.18(+1.01%) |
Mar 05, 2003 | 18.25 | 18.31 | 17.96 | 18.25 | 738,062 | +0.03(+0.14%) |
Mar 04, 2003 | 18.57 | 18.57 | 18.17 | 18.23 | 780,176 | -0.18(-0.96%) |