Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.42 | 21.62 | 21.36 | 21.47 | 1,097,559 | +0.05(+0.21%) |
May 29, 2003 | 21.55 | 21.62 | 21.29 | 21.42 | 840,201 | -0.22(-1.03%) |
May 28, 2003 | 21.63 | 21.80 | 21.46 | 21.65 | 937,418 | +0.08(+0.36%) |
May 27, 2003 | 21.48 | 21.64 | 21.48 | 21.57 | 1,592,065 | +0.08(+0.40%) |
May 23, 2003 | 21.48 | 21.52 | 21.34 | 21.48 | 428,827 | +0.01(+0.03%) |
May 22, 2003 | 21.42 | 21.58 | 21.30 | 21.48 | 475,981 | +0.10(+0.49%) |
May 21, 2003 | 21.49 | 21.50 | 21.28 | 21.37 | 653,728 | -0.12(-0.55%) |
May 20, 2003 | 21.53 | 21.57 | 21.23 | 21.49 | 715,885 | -0.03(-0.12%) |
May 19, 2003 | 21.88 | 21.88 | 21.52 | 21.52 | 788,607 | -0.47(-2.14%) |
May 16, 2003 | 21.93 | 21.99 | 21.50 | 21.99 | 1,209,167 | +0.06(+0.27%) |
May 15, 2003 | 21.68 | 21.93 | 21.49 | 21.93 | 705,475 | +0.41(+1.91%) |
May 14, 2003 | 21.69 | 21.73 | 21.36 | 21.52 | 444,596 | -0.22(-1.02%) |
May 13, 2003 | 21.62 | 21.83 | 21.62 | 21.74 | 533,852 | -0.03(-0.15%) |
May 12, 2003 | 21.59 | 21.88 | 21.37 | 21.77 | 510,581 | +0.21(+0.97%) |
May 09, 2003 | 21.34 | 21.60 | 21.13 | 21.56 | 410,914 | +0.22(+1.04%) |
May 08, 2003 | 21.42 | 21.55 | 21.15 | 21.34 | 552,224 | -0.22(-1.00%) |
May 07, 2003 | 21.32 | 21.58 | 21.12 | 21.55 | 892,560 | +0.24(+1.10%) |
May 06, 2003 | 21.03 | 21.35 | 21.01 | 21.32 | 627,395 | +0.18(+0.83%) |
May 05, 2003 | 21.20 | 21.36 | 20.92 | 21.14 | 612,391 | -0.08(-0.40%) |
May 02, 2003 | 20.67 | 21.25 | 20.52 | 21.23 | 874,954 | +0.56(+2.72%) |
May 01, 2003 | 20.80 | 20.80 | 20.25 | 20.67 | 559,419 | -0.22(-1.03%) |
Apr 30, 2003 | 20.77 | 20.96 | 20.52 | 20.88 | 800,089 | -0.03(-0.12%) |
Apr 29, 2003 | 20.93 | 20.95 | 20.62 | 20.91 | 518,236 | +0.01(+0.06%) |
Apr 28, 2003 | 20.42 | 20.96 | 20.35 | 20.90 | 559,572 | +0.47(+2.30%) |
Apr 25, 2003 | 20.61 | 20.65 | 20.32 | 20.42 | 510,734 | -0.18(-0.89%) |
Apr 24, 2003 | 20.58 | 20.74 | 20.51 | 20.61 | 720,172 | -0.25(-1.22%) |
Apr 23, 2003 | 20.90 | 20.93 | 20.61 | 20.86 | 747,270 | +0.14(+0.66%) |
Apr 22, 2003 | 20.25 | 20.84 | 20.02 | 20.73 | 761,662 | +0.32(+1.57%) |
Apr 21, 2003 | 20.51 | 20.55 | 20.33 | 20.41 | 559,726 | -0.07(-0.35%) |
Apr 17, 2003 | 20.46 | 20.66 | 20.32 | 20.48 | 942,930 | -0.07(-0.35%) |
Apr 16, 2003 | 20.90 | 20.90 | 20.50 | 20.55 | 738,085 | -0.31(-1.50%) |
Apr 15, 2003 | 20.86 | 20.90 | 20.51 | 20.86 | 555,745 | +0.01(+0.03%) |
Apr 14, 2003 | 20.48 | 20.86 | 20.48 | 20.86 | 627,089 | +0.37(+1.82%) |
Apr 11, 2003 | 20.67 | 20.67 | 20.38 | 20.48 | 610,248 | -0.18(-0.89%) |
Apr 10, 2003 | 20.73 | 20.77 | 20.54 | 20.67 | 613,310 | -0.06(-0.28%) |
Apr 09, 2003 | 21.03 | 21.13 | 20.73 | 20.73 | 490,525 | -0.22(-1.06%) |
Apr 08, 2003 | 21.06 | 21.06 | 20.77 | 20.95 | 513,949 | -0.12(-0.56%) |
Apr 07, 2003 | 21.16 | 21.39 | 21.01 | 21.06 | 748,036 | +0.27(+1.29%) |
Apr 04, 2003 | 20.65 | 21.01 | 20.54 | 20.80 | 670,109 | +0.14(+0.70%) |
Apr 03, 2003 | 20.80 | 20.82 | 20.50 | 20.65 | 750,792 | -0.10(-0.47%) |
Apr 02, 2003 | 20.44 | 20.89 | 20.41 | 20.75 | 701,035 | +0.70(+3.49%) |
Apr 01, 2003 | 19.99 | 20.12 | 19.78 | 20.05 | 1,110,725 | +0.12(+0.62%) |
Mar 31, 2003 | 19.60 | 20.20 | 19.52 | 19.93 | 1,156,042 | +0.21(+1.06%) |
Mar 28, 2003 | 19.79 | 19.82 | 19.54 | 19.72 | 559,113 | -0.16(-0.82%) |
Mar 27, 2003 | 19.86 | 20.01 | 19.66 | 19.88 | 441,228 | -0.05(-0.23%) |
Mar 26, 2003 | 20.05 | 20.09 | 19.86 | 19.93 | 709,915 | -0.12(-0.62%) |
Mar 25, 2003 | 19.88 | 20.07 | 19.61 | 20.05 | 554,520 | +0.34(+1.72%) |
Mar 24, 2003 | 20.25 | 20.25 | 19.61 | 19.71 | 771,460 | -0.54(-2.65%) |
Mar 21, 2003 | 19.79 | 20.25 | 19.75 | 20.25 | 860,716 | +0.59(+2.99%) |
Mar 20, 2003 | 19.50 | 19.67 | 19.23 | 19.66 | 1,038,310 | +0.22(+1.14%) |
Mar 19, 2003 | 19.48 | 19.53 | 19.21 | 19.44 | 799,324 | +0.12(+0.64%) |
Mar 18, 2003 | 19.53 | 19.53 | 19.16 | 19.31 | 969,569 | +0.14(+0.75%) |
Mar 17, 2003 | 18.65 | 19.17 | 18.29 | 19.17 | 883,987 | +0.52(+2.80%) |
Mar 14, 2003 | 18.66 | 19.03 | 18.53 | 18.65 | 1,320,163 | +0.03(+0.18%) |
Mar 13, 2003 | 18.22 | 18.62 | 18.06 | 18.62 | 649,747 | +0.52(+2.89%) |
Mar 12, 2003 | 17.85 | 18.09 | 17.77 | 18.09 | 836,833 | +0.18(+0.98%) |
Mar 11, 2003 | 18.01 | 18.27 | 17.82 | 17.92 | 618,056 | -0.10(-0.54%) |
Mar 10, 2003 | 18.29 | 18.29 | 17.98 | 18.01 | 518,848 | -0.40(-2.20%) |
Mar 07, 2003 | 18.00 | 18.58 | 17.82 | 18.42 | 624,639 | +0.29(+1.59%) |
Mar 06, 2003 | 18.23 | 18.32 | 18.06 | 18.13 | 485,932 | -0.26(-1.42%) |
Mar 05, 2003 | 18.33 | 18.56 | 18.28 | 18.39 | 644,695 | -0.22(-1.19%) |
Mar 04, 2003 | 18.94 | 18.95 | 18.52 | 18.62 | 885,824 | -0.33(-1.72%) |