Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.10 | 37.00 | 34.00 | 35.80 | 20,960 | -0.20(-0.56%) |
May 29, 2003 | 37.00 | 37.50 | 35.10 | 36.00 | 46,270 | -1.00(-2.70%) |
May 28, 2003 | 36.50 | 38.00 | 35.00 | 37.00 | 49,190 | +0.50(+1.37%) |
May 27, 2003 | 37.50 | 38.00 | 35.00 | 36.50 | 4,340 | -1.00(-2.67%) |
May 23, 2003 | 35.60 | 37.50 | 35.10 | 37.50 | 7,840 | +1.20(+3.31%) |
May 22, 2003 | 33.60 | 36.50 | 33.50 | 36.30 | 6,210 | +1.20(+3.42%) |
May 21, 2003 | 33.30 | 35.10 | 32.80 | 35.10 | 4,880 | +1.60(+4.78%) |
May 20, 2003 | 33.30 | 34.50 | 32.50 | 33.50 | 2,800 | +0.30(+0.90%) |
May 19, 2003 | 35.00 | 35.60 | 32.40 | 33.20 | 12,190 | +0.50(+1.53%) |
May 16, 2003 | 32.60 | 35.00 | 32.50 | 32.70 | 8,020 | -1.20(-3.54%) |
May 15, 2003 | 33.60 | 35.00 | 33.10 | 33.90 | 3,420 | +0.00(+0.00%) |
May 14, 2003 | 32.90 | 34.40 | 32.90 | 33.90 | 3,140 | +1.00(+3.04%) |
May 13, 2003 | 33.30 | 33.50 | 32.50 | 32.90 | 3,280 | -0.90(-2.66%) |
May 12, 2003 | 31.40 | 35.00 | 31.40 | 33.80 | 8,910 | -0.20(-0.59%) |
May 09, 2003 | 38.50 | 38.50 | 32.20 | 34.00 | 14,630 | -4.00(-10.53%) |
May 08, 2003 | 36.00 | 38.50 | 36.00 | 38.00 | 5,230 | +1.11(+3.01%) |
May 07, 2003 | 37.20 | 37.50 | 34.30 | 36.89 | 19,950 | +1.89(+5.40%) |
May 06, 2003 | 31.20 | 41.20 | 31.20 | 35.00 | 12,810 | +3.80(+12.18%) |
May 05, 2003 | 30.80 | 31.30 | 30.00 | 31.20 | 10,850 | +0.50(+1.63%) |
May 02, 2003 | 30.00 | 31.00 | 29.50 | 30.70 | 8,880 | +1.20(+4.07%) |
May 01, 2003 | 29.80 | 30.00 | 26.00 | 29.50 | 10,440 | +0.20(+0.68%) |
Apr 30, 2003 | 27.30 | 30.00 | 26.90 | 29.30 | 10,580 | +2.10(+7.72%) |
Apr 29, 2003 | 30.40 | 30.50 | 27.20 | 27.20 | 12,210 | -2.60(-8.72%) |
Apr 28, 2003 | 26.70 | 30.20 | 26.70 | 29.80 | 12,140 | +3.10(+11.61%) |
Apr 25, 2003 | 29.60 | 30.00 | 26.30 | 26.70 | 4,440 | -2.80(-9.49%) |
Apr 24, 2003 | 28.00 | 30.00 | 27.90 | 29.50 | 7,790 | +1.50(+5.36%) |
Apr 23, 2003 | 26.80 | 28.00 | 25.20 | 28.00 | 2,230 | +2.10(+8.11%) |
Apr 22, 2003 | 24.80 | 27.00 | 24.50 | 25.90 | 11,950 | +1.00(+4.02%) |
Apr 21, 2003 | 25.00 | 27.50 | 24.90 | 24.90 | 9,240 | -0.10(-0.40%) |
Apr 17, 2003 | 23.10 | 25.00 | 20.30 | 25.00 | 5,500 | +3.20(+14.68%) |
Apr 16, 2003 | 22.30 | 22.80 | 21.80 | 21.80 | 1,050 | -0.10(-0.46%) |
Apr 15, 2003 | 20.30 | 22.10 | 20.00 | 21.90 | 4,460 | +1.90(+9.50%) |
Apr 14, 2003 | 21.70 | 22.90 | 20.00 | 20.00 | 5,940 | -1.60(-7.41%) |
Apr 11, 2003 | 22.00 | 22.40 | 21.00 | 21.60 | 3,580 | -0.40(-1.82%) |
Apr 10, 2003 | 22.20 | 22.30 | 22.00 | 22.00 | 3,220 | -0.30(-1.35%) |
Apr 09, 2003 | 22.10 | 22.50 | 21.90 | 22.30 | 2,870 | -1.50(-6.30%) |
Apr 08, 2003 | 23.90 | 24.00 | 23.40 | 23.80 | 6,980 | +0.20(+0.85%) |
Apr 07, 2003 | 19.70 | 26.30 | 19.70 | 23.60 | 14,060 | +3.90(+19.80%) |
Apr 04, 2003 | 17.20 | 21.50 | 17.20 | 19.70 | 17,590 | +2.70(+15.88%) |
Apr 03, 2003 | 16.00 | 17.20 | 16.00 | 17.00 | 3,010 | +1.40(+8.97%) |
Apr 02, 2003 | 15.40 | 15.60 | 13.80 | 15.60 | 2,470 | +1.50(+10.64%) |
Apr 01, 2003 | 14.00 | 14.80 | 12.50 | 14.10 | 6,940 | +0.10(+0.71%) |
Mar 31, 2003 | 16.40 | 16.40 | 13.99 | 14.00 | 2,320 | -2.20(-13.58%) |
Mar 28, 2003 | 16.90 | 17.10 | 16.00 | 16.20 | 4,210 | -0.60(-3.57%) |
Mar 27, 2003 | 17.60 | 18.10 | 16.20 | 16.80 | 2,915 | -0.90(-5.08%) |
Mar 26, 2003 | 17.70 | 19.30 | 17.30 | 17.70 | 2,255 | +0.40(+2.31%) |
Mar 25, 2003 | 16.90 | 19.90 | 16.10 | 17.30 | 9,790 | +2.10(+13.82%) |
Mar 24, 2003 | 16.50 | 17.00 | 15.20 | 15.20 | 960 | -1.30(-7.88%) |
Mar 21, 2003 | 17.10 | 17.20 | 15.00 | 16.50 | 5,170 | +0.10(+0.61%) |
Mar 20, 2003 | 16.70 | 17.20 | 15.20 | 16.40 | 1,890 | -1.10(-6.29%) |
Mar 19, 2003 | 17.70 | 19.60 | 15.80 | 17.50 | 2,330 | -0.30(-1.69%) |
Mar 18, 2003 | 19.00 | 19.09 | 17.10 | 17.80 | 2,301 | -0.10(-0.56%) |
Mar 17, 2003 | 15.20 | 17.90 | 15.00 | 17.90 | 5,150 | +2.50(+16.23%) |
Mar 14, 2003 | 13.60 | 15.80 | 13.60 | 15.40 | 3,200 | +1.70(+12.41%) |
Mar 13, 2003 | 12.00 | 13.70 | 12.00 | 13.70 | 1,550 | +1.60(+13.22%) |
Mar 12, 2003 | 11.30 | 12.50 | 11.00 | 12.10 | 1,360 | +0.90(+8.04%) |
Mar 11, 2003 | 11.20 | 11.70 | 11.00 | 11.20 | 2,310 | -0.20(-1.75%) |
Mar 10, 2003 | 12.20 | 12.20 | 11.20 | 11.40 | 2,660 | -0.81(-6.63%) |
Mar 07, 2003 | 13.60 | 13.60 | 12.00 | 12.21 | 2,650 | -1.89(-13.40%) |
Mar 06, 2003 | 13.50 | 14.50 | 11.90 | 14.10 | 4,060 | +0.30(+2.17%) |
Mar 05, 2003 | 13.80 | 14.10 | 13.80 | 13.80 | 1,360 | -0.20(-1.43%) |
Mar 04, 2003 | 15.10 | 15.60 | 14.00 | 14.00 | 1,770 | -1.20(-7.89%) |