Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.99 | 21.55 | 20.99 | 21.50 | 41,200 | +0.52(+2.48%) |
May 29, 2003 | 21.03 | 21.08 | 20.82 | 20.98 | 94,700 | -0.15(-0.71%) |
May 28, 2003 | 21.00 | 21.21 | 20.92 | 21.13 | 57,900 | +0.13(+0.62%) |
May 27, 2003 | 21.00 | 21.20 | 20.98 | 21.00 | 103,000 | -0.12(-0.57%) |
May 23, 2003 | 20.87 | 21.30 | 20.30 | 21.12 | 94,000 | +0.10(+0.48%) |
May 22, 2003 | 21.38 | 21.38 | 20.35 | 21.02 | 127,400 | -0.51(-2.37%) |
May 21, 2003 | 21.93 | 21.95 | 21.53 | 21.53 | 37,700 | -0.43(-1.96%) |
May 20, 2003 | 22.00 | 22.23 | 21.87 | 21.96 | 76,400 | -0.03(-0.14%) |
May 19, 2003 | 21.40 | 22.00 | 21.05 | 21.99 | 69,500 | +0.69(+3.24%) |
May 16, 2003 | 22.68 | 22.68 | 21.30 | 21.30 | 109,800 | -1.38(-6.08%) |
May 15, 2003 | 22.40 | 22.70 | 22.35 | 22.68 | 53,500 | +0.13(+0.58%) |
May 14, 2003 | 22.68 | 22.70 | 22.45 | 22.55 | 16,000 | -0.08(-0.35%) |
May 13, 2003 | 22.87 | 22.90 | 22.42 | 22.63 | 42,300 | -0.29(-1.27%) |
May 12, 2003 | 22.80 | 22.99 | 22.80 | 22.92 | 31,400 | +0.06(+0.26%) |
May 09, 2003 | 22.78 | 23.00 | 22.53 | 22.86 | 250,900 | +0.08(+0.35%) |
May 08, 2003 | 22.49 | 22.92 | 22.14 | 22.78 | 41,700 | +0.19(+0.84%) |
May 07, 2003 | 21.90 | 22.93 | 21.88 | 22.59 | 136,000 | +0.66(+3.01%) |
May 06, 2003 | 21.96 | 21.99 | 21.80 | 21.93 | 60,500 | +0.01(+0.05%) |
May 05, 2003 | 22.62 | 22.62 | 21.88 | 21.92 | 92,000 | -0.58(-2.58%) |
May 02, 2003 | 22.30 | 22.65 | 22.04 | 22.50 | 147,300 | +0.30(+1.35%) |
May 01, 2003 | 22.40 | 22.40 | 20.65 | 22.20 | 253,400 | -0.28(-1.25%) |
Apr 30, 2003 | 23.58 | 23.62 | 22.16 | 22.48 | 184,900 | -1.22(-5.15%) |
Apr 29, 2003 | 24.30 | 24.45 | 23.70 | 23.70 | 62,700 | -0.50(-2.07%) |
Apr 28, 2003 | 23.98 | 24.33 | 23.95 | 24.20 | 39,300 | +0.29(+1.21%) |
Apr 25, 2003 | 24.90 | 25.00 | 23.91 | 23.91 | 41,000 | -1.24(-4.93%) |
Apr 24, 2003 | 24.99 | 25.15 | 24.41 | 25.15 | 28,400 | +0.17(+0.68%) |
Apr 23, 2003 | 25.05 | 25.05 | 24.92 | 24.98 | 18,900 | +0.07(+0.28%) |
Apr 22, 2003 | 24.88 | 25.13 | 24.88 | 24.91 | 41,900 | -0.02(-0.08%) |
Apr 21, 2003 | 25.25 | 25.37 | 24.85 | 24.93 | 24,400 | -0.32(-1.27%) |
Apr 17, 2003 | 25.04 | 25.40 | 24.83 | 25.25 | 26,300 | +0.46(+1.86%) |
Apr 16, 2003 | 24.70 | 24.81 | 24.47 | 24.79 | 18,300 | -0.01(-0.04%) |
Apr 15, 2003 | 24.12 | 24.80 | 24.12 | 24.80 | 24,700 | +0.68(+2.82%) |
Apr 14, 2003 | 24.03 | 24.61 | 22.72 | 24.12 | 180,700 | +0.09(+0.37%) |
Apr 11, 2003 | 24.00 | 24.03 | 23.81 | 24.03 | 29,100 | +0.13(+0.54%) |
Apr 10, 2003 | 23.95 | 24.10 | 23.76 | 23.90 | 16,700 | +0.01(+0.04%) |
Apr 09, 2003 | 24.48 | 24.53 | 23.85 | 23.89 | 31,900 | -0.44(-1.81%) |
Apr 08, 2003 | 24.06 | 24.33 | 23.74 | 24.33 | 26,900 | -0.03(-0.12%) |
Apr 07, 2003 | 24.75 | 24.75 | 24.25 | 24.36 | 18,600 | -0.25(-1.02%) |
Apr 04, 2003 | 24.40 | 24.62 | 24.36 | 24.61 | 31,500 | +0.14(+0.57%) |
Apr 03, 2003 | 24.25 | 24.47 | 23.92 | 24.47 | 33,800 | +0.18(+0.74%) |
Apr 02, 2003 | 24.77 | 24.77 | 24.08 | 24.29 | 62,100 | -0.48(-1.94%) |
Apr 01, 2003 | 24.72 | 24.77 | 23.62 | 24.77 | 65,600 | +0.17(+0.69%) |
Mar 31, 2003 | 24.85 | 24.97 | 24.47 | 24.60 | 42,100 | -0.30(-1.20%) |
Mar 28, 2003 | 24.42 | 25.00 | 24.42 | 24.90 | 50,800 | +0.52(+2.13%) |
Mar 27, 2003 | 24.74 | 25.00 | 24.38 | 24.38 | 63,000 | -0.46(-1.85%) |
Mar 26, 2003 | 25.40 | 25.40 | 24.82 | 24.84 | 29,000 | -0.56(-2.20%) |
Mar 25, 2003 | 25.50 | 25.50 | 25.30 | 25.40 | 42,100 | +0.00(+0.00%) |
Mar 24, 2003 | 25.46 | 25.50 | 24.97 | 25.40 | 37,000 | -0.06(-0.24%) |
Mar 21, 2003 | 25.68 | 25.68 | 25.05 | 25.46 | 85,300 | -0.22(-0.86%) |
Mar 20, 2003 | 25.13 | 25.74 | 24.99 | 25.68 | 64,000 | +0.20(+0.78%) |
Mar 19, 2003 | 25.00 | 25.48 | 24.74 | 25.48 | 76,900 | +0.58(+2.33%) |
Mar 18, 2003 | 24.95 | 25.28 | 24.90 | 24.90 | 133,600 | -0.07(-0.28%) |
Mar 17, 2003 | 24.95 | 25.30 | 24.91 | 24.97 | 140,300 | +0.02(+0.08%) |
Mar 14, 2003 | 24.82 | 25.00 | 24.76 | 24.95 | 308,600 | +0.09(+0.36%) |
Mar 13, 2003 | 24.85 | 25.06 | 24.75 | 24.86 | 58,200 | -0.04(-0.16%) |
Mar 12, 2003 | 24.54 | 25.04 | 24.54 | 24.90 | 425,200 | +0.26(+1.06%) |
Mar 11, 2003 | 24.54 | 24.72 | 24.50 | 24.64 | 111,200 | +0.12(+0.49%) |
Mar 10, 2003 | 24.70 | 24.75 | 24.51 | 24.52 | 108,500 | -0.28(-1.13%) |
Mar 07, 2003 | 24.66 | 24.88 | 24.56 | 24.80 | 61,100 | +0.11(+0.45%) |
Mar 06, 2003 | 25.05 | 25.10 | 24.65 | 24.69 | 33,900 | -0.16(-0.64%) |
Mar 05, 2003 | 24.89 | 24.95 | 24.55 | 24.85 | 36,700 | -0.09(-0.36%) |
Mar 04, 2003 | 25.00 | 25.00 | 24.75 | 24.94 | 88,100 | -0.05(-0.20%) |