Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.88 | 22.93 | 22.62 | 22.69 | 1,038,185 | -0.07(-0.29%) |
May 29, 2003 | 22.88 | 22.89 | 22.59 | 22.76 | 1,305,997 | -0.08(-0.35%) |
May 28, 2003 | 22.95 | 22.99 | 22.70 | 22.84 | 529,951 | -0.06(-0.25%) |
May 27, 2003 | 22.55 | 22.99 | 22.50 | 22.89 | 449,580 | +0.21(+0.92%) |
May 23, 2003 | 22.81 | 22.90 | 22.58 | 22.68 | 475,033 | -0.21(-0.92%) |
May 22, 2003 | 22.74 | 23.06 | 22.55 | 22.89 | 307,236 | +0.20(+0.89%) |
May 21, 2003 | 22.55 | 22.89 | 22.38 | 22.69 | 576,431 | +0.02(+0.10%) |
May 20, 2003 | 22.81 | 23.05 | 22.32 | 22.67 | 1,305,720 | -0.45(-1.94%) |
May 19, 2003 | 23.49 | 23.54 | 23.11 | 23.12 | 327,156 | -0.53(-2.26%) |
May 16, 2003 | 23.75 | 23.83 | 23.53 | 23.65 | 484,578 | -0.09(-0.40%) |
May 15, 2003 | 23.49 | 23.77 | 23.40 | 23.75 | 423,020 | +0.33(+1.42%) |
May 14, 2003 | 23.28 | 23.43 | 23.10 | 23.41 | 549,456 | +0.15(+0.65%) |
May 13, 2003 | 23.28 | 23.34 | 23.09 | 23.26 | 468,117 | +0.02(+0.09%) |
May 12, 2003 | 22.99 | 23.31 | 22.93 | 23.24 | 587,774 | +0.31(+1.36%) |
May 09, 2003 | 22.77 | 22.93 | 22.63 | 22.93 | 792,230 | +0.19(+0.83%) |
May 08, 2003 | 22.84 | 22.97 | 22.55 | 22.74 | 309,449 | -0.26(-1.13%) |
May 07, 2003 | 22.81 | 23.04 | 22.73 | 23.00 | 447,367 | +0.14(+0.60%) |
May 06, 2003 | 23.13 | 23.13 | 22.76 | 22.87 | 840,646 | -0.27(-1.16%) |
May 05, 2003 | 23.34 | 23.35 | 23.07 | 23.13 | 439,205 | -0.20(-0.87%) |
May 02, 2003 | 23.03 | 23.39 | 22.84 | 23.34 | 731,779 | +0.35(+1.51%) |
May 01, 2003 | 23.10 | 23.13 | 22.69 | 22.99 | 608,248 | +0.01(+0.06%) |
Apr 30, 2003 | 23.28 | 23.28 | 22.97 | 22.97 | 1,059,350 | -0.30(-1.30%) |
Apr 29, 2003 | 23.65 | 23.68 | 23.20 | 23.28 | 792,507 | -0.41(-1.74%) |
Apr 28, 2003 | 23.24 | 23.93 | 23.13 | 23.69 | 1,494,267 | -0.18(-0.76%) |
Apr 25, 2003 | 24.11 | 24.20 | 23.73 | 23.87 | 555,405 | -0.28(-1.17%) |
Apr 24, 2003 | 23.94 | 24.29 | 23.92 | 24.15 | 493,293 | +0.22(+0.91%) |
Apr 23, 2003 | 23.87 | 23.97 | 23.67 | 23.94 | 425,510 | -0.09(-0.36%) |
Apr 22, 2003 | 23.07 | 24.02 | 23.03 | 24.02 | 591,509 | +0.83(+3.58%) |
Apr 21, 2003 | 23.33 | 23.45 | 23.10 | 23.19 | 244,433 | -0.07(-0.28%) |
Apr 17, 2003 | 23.10 | 23.30 | 23.06 | 23.26 | 324,251 | +0.20(+0.88%) |
Apr 16, 2003 | 23.42 | 23.46 | 23.01 | 23.05 | 505,882 | -0.33(-1.42%) |
Apr 15, 2003 | 23.23 | 23.42 | 23.01 | 23.39 | 335,456 | +0.15(+0.65%) |
Apr 14, 2003 | 22.95 | 23.24 | 22.95 | 23.23 | 315,121 | +0.38(+1.68%) |
Apr 11, 2003 | 22.88 | 23.13 | 22.67 | 22.85 | 449,442 | +0.01(+0.06%) |
Apr 10, 2003 | 22.63 | 22.85 | 22.58 | 22.84 | 475,587 | +0.25(+1.09%) |
Apr 09, 2003 | 22.79 | 23.02 | 22.49 | 22.59 | 512,937 | -0.15(-0.67%) |
Apr 08, 2003 | 22.95 | 22.95 | 22.63 | 22.74 | 558,863 | -0.10(-0.44%) |
Apr 07, 2003 | 22.96 | 23.38 | 22.80 | 22.84 | 915,761 | +0.08(+0.35%) |
Apr 04, 2003 | 22.70 | 23.00 | 22.65 | 22.76 | 491,357 | +0.16(+0.70%) |
Apr 03, 2003 | 22.85 | 22.88 | 22.55 | 22.61 | 435,332 | -0.33(-1.45%) |
Apr 02, 2003 | 22.81 | 23.05 | 22.65 | 22.94 | 326,049 | +0.38(+1.67%) |
Apr 01, 2003 | 22.55 | 22.94 | 22.28 | 22.56 | 678,936 | +0.09(+0.39%) |
Mar 31, 2003 | 22.57 | 22.72 | 22.23 | 22.47 | 509,478 | -0.09(-0.42%) |
Mar 28, 2003 | 22.27 | 22.59 | 22.18 | 22.57 | 485,685 | +0.30(+1.33%) |
Mar 27, 2003 | 22.01 | 22.34 | 21.79 | 22.27 | 531,196 | +0.25(+1.12%) |
Mar 26, 2003 | 22.21 | 22.29 | 21.89 | 22.03 | 365,059 | -0.19(-0.85%) |
Mar 25, 2003 | 21.98 | 22.41 | 21.80 | 22.21 | 600,363 | +0.04(+0.20%) |
Mar 24, 2003 | 22.60 | 22.63 | 21.99 | 22.17 | 480,982 | -0.65(-2.85%) |
Mar 21, 2003 | 22.48 | 22.84 | 22.34 | 22.82 | 442,940 | +0.63(+2.83%) |
Mar 20, 2003 | 22.26 | 22.32 | 21.95 | 22.19 | 642,554 | -0.07(-0.29%) |
Mar 19, 2003 | 22.15 | 22.27 | 21.98 | 22.26 | 452,347 | +0.18(+0.82%) |
Mar 18, 2003 | 22.37 | 22.48 | 21.95 | 22.08 | 926,966 | -0.20(-0.88%) |
Mar 17, 2003 | 21.65 | 22.31 | 21.54 | 22.27 | 1,010,519 | +0.58(+2.67%) |
Mar 14, 2003 | 21.90 | 22.21 | 21.69 | 21.69 | 1,097,945 | -0.17(-0.76%) |
Mar 13, 2003 | 21.72 | 21.95 | 21.69 | 21.86 | 610,599 | +0.27(+1.27%) |
Mar 12, 2003 | 21.59 | 21.61 | 21.25 | 21.59 | 281,230 | +0.00(+0.00%) |
Mar 11, 2003 | 21.47 | 21.67 | 21.30 | 21.59 | 550,701 | +0.14(+0.67%) |
Mar 10, 2003 | 21.87 | 21.93 | 21.43 | 21.44 | 266,981 | -0.46(-2.11%) |
Mar 07, 2003 | 21.67 | 21.92 | 21.55 | 21.90 | 459,955 | +0.14(+0.66%) |
Mar 06, 2003 | 21.82 | 21.90 | 21.50 | 21.76 | 819,758 | -0.12(-0.56%) |
Mar 05, 2003 | 21.65 | 21.88 | 21.35 | 21.88 | 729,980 | +0.19(+0.87%) |
Mar 04, 2003 | 22.55 | 22.68 | 21.62 | 21.69 | 799,700 | -0.90(-4.00%) |