Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.91 | 22.63 | 21.89 | 22.63 | 33,080 | +0.78(+3.55%) |
May 29, 2003 | 21.87 | 22.06 | 21.76 | 21.85 | 39,145 | +0.03(+0.13%) |
May 28, 2003 | 21.60 | 22.13 | 21.60 | 21.82 | 68,918 | +0.23(+1.07%) |
May 27, 2003 | 21.63 | 21.76 | 21.49 | 21.59 | 25,499 | +0.06(+0.27%) |
May 23, 2003 | 21.62 | 21.69 | 21.53 | 21.53 | 21,089 | -0.09(-0.40%) |
May 22, 2003 | 21.29 | 21.75 | 21.29 | 21.62 | 52,102 | +0.25(+1.19%) |
May 21, 2003 | 21.24 | 21.47 | 21.24 | 21.37 | 27,153 | +0.14(+0.65%) |
May 20, 2003 | 21.18 | 21.24 | 20.97 | 21.23 | 48,518 | +0.12(+0.55%) |
May 19, 2003 | 21.42 | 21.45 | 21.00 | 21.11 | 35,424 | -0.22(-1.02%) |
May 16, 2003 | 20.73 | 21.44 | 20.73 | 21.33 | 77,877 | +0.53(+2.55%) |
May 15, 2003 | 20.84 | 20.84 | 20.42 | 20.80 | 141,420 | -0.12(-0.56%) |
May 14, 2003 | 21.14 | 21.15 | 20.92 | 20.92 | 32,391 | -0.22(-1.06%) |
May 13, 2003 | 21.04 | 21.14 | 20.82 | 21.14 | 29,634 | +0.10(+0.48%) |
May 12, 2003 | 21.04 | 21.06 | 20.97 | 21.04 | 169,676 | +0.00(+0.00%) |
May 09, 2003 | 21.33 | 21.34 | 20.99 | 21.04 | 50,034 | -0.47(-2.19%) |
May 08, 2003 | 21.80 | 21.94 | 21.51 | 21.51 | 36,388 | -0.41(-1.85%) |
May 07, 2003 | 21.77 | 22.08 | 21.77 | 21.92 | 39,145 | +0.15(+0.67%) |
May 06, 2003 | 21.77 | 21.92 | 21.76 | 21.77 | 41,350 | +0.00(+0.00%) |
May 05, 2003 | 21.83 | 21.91 | 21.76 | 21.77 | 62,715 | -0.06(-0.27%) |
May 02, 2003 | 21.91 | 22.20 | 21.76 | 21.83 | 66,299 | -0.01(-0.03%) |
May 01, 2003 | 22.61 | 22.61 | 21.77 | 21.84 | 94,004 | -0.84(-3.71%) |
Apr 30, 2003 | 22.64 | 22.80 | 22.30 | 22.68 | 46,175 | +0.01(+0.03%) |
Apr 29, 2003 | 22.56 | 22.85 | 22.45 | 22.67 | 182,771 | +0.04(+0.16%) |
Apr 28, 2003 | 22.11 | 22.64 | 22.11 | 22.64 | 38,869 | +0.54(+2.43%) |
Apr 25, 2003 | 21.49 | 22.10 | 21.49 | 22.10 | 51,413 | +0.68(+3.18%) |
Apr 24, 2003 | 21.63 | 21.71 | 21.33 | 21.42 | 63,680 | -0.20(-0.94%) |
Apr 23, 2003 | 21.55 | 21.69 | 21.26 | 21.62 | 126,396 | +0.15(+0.68%) |
Apr 22, 2003 | 21.22 | 21.47 | 21.22 | 21.47 | 57,891 | +0.18(+0.85%) |
Apr 21, 2003 | 21.37 | 21.50 | 21.29 | 21.29 | 35,148 | -0.01(-0.07%) |
Apr 17, 2003 | 21.04 | 21.32 | 21.00 | 21.31 | 11,302 | +0.35(+1.66%) |
Apr 16, 2003 | 20.68 | 21.11 | 20.68 | 20.96 | 39,421 | +0.35(+1.69%) |
Apr 15, 2003 | 20.60 | 20.75 | 20.39 | 20.61 | 326,810 | +0.00(+0.00%) |
Apr 14, 2003 | 20.37 | 20.62 | 20.34 | 20.61 | 127,636 | +0.24(+1.18%) |
Apr 11, 2003 | 20.46 | 20.76 | 20.36 | 20.37 | 42,591 | +0.17(+0.86%) |
Apr 10, 2003 | 21.10 | 21.21 | 20.20 | 20.20 | 74,569 | -0.91(-4.30%) |
Apr 09, 2003 | 21.37 | 21.55 | 21.10 | 21.10 | 57,202 | -0.15(-0.72%) |
Apr 08, 2003 | 21.18 | 21.37 | 21.13 | 21.26 | 43,418 | +0.05(+0.24%) |
Apr 07, 2003 | 21.04 | 21.26 | 20.89 | 21.21 | 96,485 | +0.42(+2.02%) |
Apr 04, 2003 | 20.74 | 20.95 | 20.68 | 20.79 | 40,523 | +0.09(+0.46%) |
Apr 03, 2003 | 20.79 | 20.94 | 20.28 | 20.69 | 19,848 | -0.02(-0.10%) |
Apr 02, 2003 | 20.49 | 20.89 | 20.42 | 20.71 | 31,426 | +0.46(+2.29%) |
Apr 01, 2003 | 19.98 | 20.35 | 19.04 | 20.25 | 65,885 | +0.26(+1.31%) |
Mar 31, 2003 | 21.37 | 21.37 | 19.87 | 19.99 | 143,074 | -1.63(-7.55%) |
Mar 28, 2003 | 20.97 | 21.74 | 20.97 | 21.62 | 73,191 | +0.66(+3.15%) |
Mar 27, 2003 | 20.47 | 21.05 | 20.47 | 20.96 | 56,926 | +0.49(+2.37%) |
Mar 26, 2003 | 20.60 | 20.82 | 20.44 | 20.47 | 17,229 | -0.18(-0.88%) |
Mar 25, 2003 | 20.50 | 20.73 | 20.37 | 20.65 | 21,640 | +0.16(+0.78%) |
Mar 24, 2003 | 21.08 | 21.08 | 20.42 | 20.50 | 94,969 | -0.58(-2.75%) |
Mar 21, 2003 | 20.62 | 21.11 | 20.39 | 21.08 | 41,350 | +0.60(+2.94%) |
Mar 20, 2003 | 19.84 | 20.48 | 19.77 | 20.47 | 42,178 | +0.60(+3.03%) |
Mar 19, 2003 | 20.67 | 20.67 | 19.59 | 19.87 | 244,659 | -0.80(-3.86%) |
Mar 18, 2003 | 19.88 | 20.68 | 19.77 | 20.67 | 166,093 | +0.90(+4.55%) |
Mar 17, 2003 | 19.15 | 20.30 | 19.15 | 19.77 | 51,688 | +0.51(+2.64%) |
Mar 14, 2003 | 18.95 | 19.59 | 18.95 | 19.26 | 45,348 | +0.16(+0.84%) |
Mar 13, 2003 | 18.65 | 19.35 | 18.62 | 19.10 | 44,383 | +0.53(+2.85%) |
Mar 12, 2003 | 18.72 | 18.79 | 18.57 | 18.57 | 30,186 | -0.22(-1.20%) |
Mar 11, 2003 | 18.91 | 19.02 | 18.79 | 18.80 | 71,675 | -0.15(-0.80%) |
Mar 10, 2003 | 19.44 | 19.44 | 18.91 | 18.95 | 48,242 | -0.57(-2.94%) |
Mar 07, 2003 | 19.23 | 19.70 | 19.08 | 19.52 | 86,974 | +0.19(+0.98%) |
Mar 06, 2003 | 19.95 | 19.95 | 19.23 | 19.33 | 96,209 | -0.69(-3.44%) |
Mar 05, 2003 | 20.57 | 20.70 | 19.84 | 20.02 | 139,352 | -0.44(-2.13%) |
Mar 04, 2003 | 20.57 | 20.73 | 20.35 | 20.46 | 38,180 | +0.00(+0.00%) |