Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.98 | 24.00 | 22.90 | 23.59 | 205,900 | +0.59(+2.57%) |
May 29, 2003 | 23.62 | 23.84 | 22.92 | 23.00 | 323,100 | +0.29(+1.28%) |
May 28, 2003 | 22.48 | 22.88 | 22.45 | 22.71 | 234,500 | +0.39(+1.77%) |
May 27, 2003 | 21.50 | 22.49 | 21.50 | 22.32 | 347,900 | +0.96(+4.52%) |
May 23, 2003 | 20.20 | 21.45 | 20.20 | 21.35 | 254,000 | +1.15(+5.69%) |
May 22, 2003 | 19.80 | 20.35 | 19.62 | 20.20 | 159,800 | +0.50(+2.54%) |
May 21, 2003 | 19.83 | 19.83 | 19.40 | 19.70 | 42,200 | -0.13(-0.66%) |
May 20, 2003 | 19.65 | 19.98 | 19.63 | 19.83 | 40,200 | +0.17(+0.89%) |
May 19, 2003 | 19.82 | 19.85 | 19.30 | 19.66 | 43,400 | -0.29(-1.43%) |
May 16, 2003 | 20.12 | 20.22 | 19.57 | 19.94 | 87,100 | -0.50(-2.47%) |
May 15, 2003 | 20.45 | 20.63 | 20.41 | 20.45 | 43,800 | +0.05(+0.22%) |
May 14, 2003 | 20.88 | 20.88 | 20.40 | 20.40 | 50,900 | -0.48(-2.30%) |
May 13, 2003 | 20.70 | 20.99 | 20.57 | 20.88 | 98,800 | +0.18(+0.87%) |
May 12, 2003 | 20.50 | 20.75 | 20.32 | 20.70 | 141,500 | +0.45(+2.22%) |
May 09, 2003 | 19.80 | 20.30 | 19.79 | 20.25 | 112,500 | +0.50(+2.53%) |
May 08, 2003 | 19.23 | 20.27 | 19.20 | 19.75 | 151,000 | +0.43(+2.20%) |
May 07, 2003 | 19.16 | 19.32 | 18.85 | 19.32 | 79,900 | +0.18(+0.91%) |
May 06, 2003 | 19.02 | 19.20 | 18.98 | 19.15 | 46,600 | +0.02(+0.13%) |
May 05, 2003 | 19.06 | 19.27 | 18.90 | 19.12 | 87,200 | +0.12(+0.66%) |
May 02, 2003 | 19.00 | 19.12 | 18.95 | 19.00 | 120,200 | +0.00(+0.00%) |
May 01, 2003 | 19.16 | 19.16 | 18.75 | 19.00 | 66,200 | -0.07(-0.39%) |
Apr 30, 2003 | 19.12 | 19.20 | 19.00 | 19.07 | 113,500 | -0.05(-0.26%) |
Apr 29, 2003 | 19.34 | 19.41 | 19.02 | 19.12 | 111,100 | -0.11(-0.60%) |
Apr 28, 2003 | 19.55 | 19.57 | 19.19 | 19.24 | 134,200 | -0.31(-1.59%) |
Apr 25, 2003 | 20.10 | 20.18 | 19.52 | 19.55 | 125,000 | -0.55(-2.74%) |
Apr 24, 2003 | 19.95 | 20.18 | 19.90 | 20.10 | 143,600 | +0.28(+1.39%) |
Apr 23, 2003 | 19.62 | 19.85 | 19.62 | 19.82 | 77,100 | +0.27(+1.41%) |
Apr 22, 2003 | 19.25 | 19.60 | 19.15 | 19.55 | 57,000 | +0.30(+1.56%) |
Apr 21, 2003 | 19.02 | 19.25 | 19.00 | 19.25 | 41,000 | +0.30(+1.58%) |
Apr 17, 2003 | 18.75 | 19.17 | 18.68 | 18.95 | 53,800 | +0.32(+1.74%) |
Apr 16, 2003 | 18.17 | 18.83 | 18.17 | 18.62 | 147,200 | +0.45(+2.48%) |
Apr 15, 2003 | 18.25 | 18.25 | 17.86 | 18.18 | 89,200 | -0.07(-0.41%) |
Apr 14, 2003 | 18.20 | 18.25 | 18.18 | 18.25 | 27,800 | +0.09(+0.52%) |
Apr 11, 2003 | 18.20 | 18.38 | 18.00 | 18.16 | 32,600 | +0.01(+0.03%) |
Apr 10, 2003 | 18.00 | 18.25 | 17.93 | 18.15 | 32,100 | +0.16(+0.89%) |
Apr 09, 2003 | 18.20 | 18.25 | 17.99 | 17.99 | 33,200 | -0.14(-0.74%) |
Apr 08, 2003 | 18.15 | 18.25 | 17.95 | 18.12 | 52,200 | -0.02(-0.14%) |
Apr 07, 2003 | 18.25 | 18.65 | 18.11 | 18.15 | 49,400 | +0.30(+1.68%) |
Apr 04, 2003 | 17.82 | 18.27 | 17.50 | 17.85 | 48,400 | +0.05(+0.28%) |
Apr 03, 2003 | 18.00 | 18.35 | 17.79 | 17.80 | 70,100 | +0.00(+0.00%) |
Apr 02, 2003 | 16.86 | 17.95 | 16.86 | 17.80 | 114,700 | +0.99(+5.89%) |
Apr 01, 2003 | 16.77 | 16.85 | 16.52 | 16.81 | 48,000 | +0.04(+0.27%) |
Mar 31, 2003 | 16.73 | 16.86 | 16.45 | 16.77 | 39,500 | -0.09(-0.50%) |
Mar 28, 2003 | 16.81 | 16.85 | 16.65 | 16.85 | 15,500 | +0.04(+0.24%) |
Mar 27, 2003 | 16.74 | 16.85 | 16.50 | 16.81 | 35,300 | -0.05(-0.33%) |
Mar 26, 2003 | 16.98 | 16.99 | 16.54 | 16.86 | 45,900 | -0.11(-0.65%) |
Mar 25, 2003 | 16.62 | 17.00 | 16.38 | 16.98 | 51,400 | +0.08(+0.47%) |
Mar 24, 2003 | 17.00 | 17.00 | 16.65 | 16.89 | 32,100 | -0.41(-2.40%) |
Mar 21, 2003 | 16.80 | 17.32 | 16.80 | 17.31 | 46,600 | +0.63(+3.81%) |
Mar 20, 2003 | 16.73 | 16.97 | 16.50 | 16.68 | 67,100 | -0.05(-0.30%) |
Mar 19, 2003 | 16.30 | 16.88 | 16.30 | 16.73 | 49,500 | +0.46(+2.86%) |
Mar 18, 2003 | 16.61 | 16.66 | 16.05 | 16.26 | 39,900 | -0.35(-2.11%) |
Mar 17, 2003 | 16.16 | 16.67 | 15.99 | 16.61 | 52,600 | +0.45(+2.82%) |
Mar 14, 2003 | 16.10 | 16.55 | 15.80 | 16.16 | 111,000 | +0.16(+0.97%) |
Mar 13, 2003 | 15.50 | 16.00 | 15.12 | 16.00 | 79,300 | +0.93(+6.17%) |
Mar 12, 2003 | 14.96 | 15.15 | 14.88 | 15.07 | 23,500 | +0.12(+0.80%) |
Mar 11, 2003 | 14.75 | 15.15 | 14.75 | 14.95 | 41,200 | +0.12(+0.84%) |
Mar 10, 2003 | 15.13 | 15.13 | 14.76 | 14.82 | 69,400 | -0.31(-2.02%) |
Mar 07, 2003 | 14.80 | 15.31 | 14.62 | 15.13 | 74,200 | +0.25(+1.65%) |
Mar 06, 2003 | 15.26 | 15.27 | 14.55 | 14.88 | 133,000 | -0.50(-3.25%) |
Mar 05, 2003 | 14.50 | 15.45 | 14.50 | 15.38 | 154,400 | +0.76(+5.20%) |
Mar 04, 2003 | 15.88 | 15.93 | 14.55 | 14.62 | 137,700 | -1.45(-9.05%) |