Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.59 | 25.07 | 23.59 | 24.50 | 2,937,200 | +0.90(+3.81%) |
May 29, 2003 | 22.99 | 23.88 | 22.91 | 23.60 | 1,780,200 | +0.62(+2.70%) |
May 28, 2003 | 22.28 | 23.19 | 22.22 | 22.98 | 1,896,500 | +0.75(+3.37%) |
May 27, 2003 | 20.99 | 22.39 | 20.86 | 22.23 | 1,409,000 | +1.20(+5.71%) |
May 23, 2003 | 20.84 | 21.40 | 20.77 | 21.03 | 1,035,200 | +0.33(+1.59%) |
May 22, 2003 | 20.25 | 20.93 | 20.25 | 20.70 | 1,023,800 | +0.31(+1.52%) |
May 21, 2003 | 20.53 | 20.66 | 20.01 | 20.39 | 1,085,300 | -0.37(-1.78%) |
May 20, 2003 | 20.82 | 21.05 | 20.44 | 20.76 | 1,182,600 | +0.20(+0.97%) |
May 19, 2003 | 21.20 | 21.63 | 20.50 | 20.56 | 1,942,600 | -0.79(-3.70%) |
May 16, 2003 | 22.64 | 22.64 | 21.35 | 21.35 | 1,417,300 | -1.18(-5.24%) |
May 15, 2003 | 22.40 | 22.94 | 22.34 | 22.53 | 1,012,800 | +0.19(+0.85%) |
May 14, 2003 | 22.55 | 22.70 | 22.05 | 22.34 | 1,861,900 | +0.09(+0.40%) |
May 13, 2003 | 22.48 | 22.83 | 22.10 | 22.25 | 3,236,300 | -0.43(-1.90%) |
May 12, 2003 | 22.20 | 22.89 | 21.85 | 22.68 | 1,564,900 | +0.42(+1.89%) |
May 09, 2003 | 21.87 | 22.32 | 21.75 | 22.26 | 1,709,300 | +0.66(+3.06%) |
May 08, 2003 | 21.44 | 21.73 | 21.20 | 21.60 | 1,541,800 | -0.18(-0.83%) |
May 07, 2003 | 21.24 | 21.84 | 21.00 | 21.78 | 1,926,400 | +0.43(+2.01%) |
May 06, 2003 | 20.72 | 21.72 | 20.65 | 21.35 | 1,866,500 | +0.26(+1.23%) |
May 05, 2003 | 20.50 | 21.70 | 19.50 | 21.09 | 3,586,000 | +0.74(+3.64%) |
May 02, 2003 | 20.07 | 20.43 | 19.88 | 20.35 | 1,895,200 | +0.49(+2.47%) |
May 01, 2003 | 19.66 | 20.12 | 19.54 | 19.86 | 1,273,100 | -0.09(-0.45%) |
Apr 30, 2003 | 20.15 | 20.46 | 19.65 | 19.95 | 1,087,500 | -0.14(-0.70%) |
Apr 29, 2003 | 19.80 | 20.35 | 19.50 | 20.09 | 1,528,900 | +0.64(+3.29%) |
Apr 28, 2003 | 19.42 | 19.72 | 19.25 | 19.45 | 1,980,900 | +0.09(+0.46%) |
Apr 25, 2003 | 20.45 | 20.53 | 19.10 | 19.36 | 2,086,600 | -1.07(-5.24%) |
Apr 24, 2003 | 20.74 | 21.15 | 20.39 | 20.43 | 1,697,100 | -0.33(-1.59%) |
Apr 23, 2003 | 21.40 | 21.42 | 20.70 | 20.76 | 1,631,300 | -0.60(-2.81%) |
Apr 22, 2003 | 20.62 | 21.48 | 20.26 | 21.36 | 2,320,900 | +0.74(+3.59%) |
Apr 21, 2003 | 20.40 | 20.70 | 20.06 | 20.62 | 2,351,000 | +0.57(+2.84%) |
Apr 17, 2003 | 19.90 | 20.15 | 18.85 | 20.05 | 12,236,100 | -3.02(-13.09%) |
Apr 16, 2003 | 23.35 | 23.50 | 22.94 | 23.07 | 1,991,600 | +0.14(+0.61%) |
Apr 15, 2003 | 22.00 | 23.17 | 21.79 | 22.93 | 1,523,300 | +0.78(+3.52%) |
Apr 14, 2003 | 21.55 | 22.18 | 21.22 | 22.15 | 1,919,800 | +0.80(+3.75%) |
Apr 11, 2003 | 22.30 | 22.30 | 21.01 | 21.35 | 2,245,700 | -0.52(-2.38%) |
Apr 10, 2003 | 22.34 | 22.34 | 21.45 | 21.87 | 2,241,200 | -0.43(-1.93%) |
Apr 09, 2003 | 23.29 | 23.31 | 22.11 | 22.30 | 1,837,700 | -0.93(-4.00%) |
Apr 08, 2003 | 23.70 | 23.72 | 23.02 | 23.23 | 2,461,600 | -0.43(-1.82%) |
Apr 07, 2003 | 23.80 | 24.00 | 23.50 | 23.66 | 2,905,300 | +0.96(+4.23%) |
Apr 04, 2003 | 23.39 | 23.42 | 22.55 | 22.70 | 1,850,800 | -0.55(-2.37%) |
Apr 03, 2003 | 23.17 | 23.68 | 22.72 | 23.25 | 3,346,500 | +0.35(+1.53%) |
Apr 02, 2003 | 22.20 | 23.49 | 22.10 | 22.90 | 5,010,400 | +1.31(+6.07%) |
Apr 01, 2003 | 21.25 | 22.70 | 20.97 | 21.59 | 11,671,700 | +3.07(+16.58%) |
Mar 31, 2003 | 18.85 | 19.00 | 18.40 | 18.52 | 1,132,221 | -0.76(-3.94%) |
Mar 28, 2003 | 19.96 | 20.10 | 19.20 | 19.28 | 1,379,121 | -0.89(-4.41%) |
Mar 27, 2003 | 19.28 | 20.50 | 19.20 | 20.17 | 1,589,728 | +0.65(+3.33%) |
Mar 26, 2003 | 19.32 | 19.94 | 19.16 | 19.52 | 1,322,924 | +0.17(+0.88%) |
Mar 25, 2003 | 18.96 | 19.64 | 18.25 | 19.35 | 1,465,563 | +0.62(+3.31%) |
Mar 24, 2003 | 19.51 | 19.86 | 18.53 | 18.73 | 1,788,067 | -1.81(-8.81%) |
Mar 21, 2003 | 20.24 | 20.58 | 19.92 | 20.54 | 2,508,640 | +0.69(+3.48%) |
Mar 20, 2003 | 19.92 | 20.00 | 19.23 | 19.85 | 1,560,215 | -0.10(-0.50%) |
Mar 19, 2003 | 19.68 | 20.28 | 19.22 | 19.95 | 2,118,041 | +0.30(+1.53%) |
Mar 18, 2003 | 19.75 | 19.80 | 18.88 | 19.65 | 1,424,044 | +0.05(+0.26%) |
Mar 17, 2003 | 17.91 | 20.64 | 17.88 | 19.60 | 3,643,527 | +1.52(+8.41%) |
Mar 14, 2003 | 18.01 | 18.90 | 17.90 | 18.08 | 3,300,626 | +0.35(+1.97%) |
Mar 13, 2003 | 16.62 | 17.90 | 16.30 | 17.73 | 2,439,200 | +1.77(+11.09%) |
Mar 12, 2003 | 15.69 | 16.09 | 15.35 | 15.96 | 1,291,336 | +0.24(+1.53%) |
Mar 11, 2003 | 15.84 | 15.95 | 15.37 | 15.72 | 2,143,700 | -0.23(-1.44%) |
Mar 10, 2003 | 16.35 | 16.40 | 15.91 | 15.95 | 797,500 | -0.53(-3.22%) |
Mar 07, 2003 | 16.30 | 16.96 | 16.12 | 16.48 | 1,479,200 | -0.06(-0.36%) |
Mar 06, 2003 | 16.19 | 16.70 | 16.10 | 16.54 | 1,423,100 | +0.30(+1.85%) |
Mar 05, 2003 | 15.99 | 16.40 | 15.95 | 16.24 | 1,183,100 | +0.08(+0.50%) |
Mar 04, 2003 | 16.53 | 16.60 | 15.89 | 16.16 | 1,559,200 | -0.36(-2.18%) |