Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.76 | 20.00 | 19.66 | 19.81 | 6,896,702 | +0.07(+0.36%) |
May 29, 2003 | 19.87 | 20.24 | 19.72 | 19.74 | 7,585,761 | -0.24(-1.22%) |
May 28, 2003 | 20.26 | 20.26 | 19.85 | 19.98 | 4,677,161 | -0.29(-1.41%) |
May 27, 2003 | 19.70 | 20.28 | 19.55 | 20.27 | 5,139,064 | +0.45(+2.29%) |
May 23, 2003 | 19.88 | 19.96 | 19.73 | 19.81 | 3,796,490 | -0.18(-0.92%) |
May 22, 2003 | 19.61 | 20.07 | 19.47 | 20.00 | 7,870,493 | +0.48(+2.46%) |
May 21, 2003 | 19.26 | 19.58 | 19.09 | 19.52 | 5,560,423 | +0.04(+0.19%) |
May 20, 2003 | 19.61 | 19.77 | 19.18 | 19.48 | 4,314,488 | -0.05(-0.25%) |
May 19, 2003 | 19.90 | 19.96 | 19.53 | 19.53 | 3,819,076 | -0.53(-2.64%) |
May 16, 2003 | 20.21 | 20.36 | 19.96 | 20.06 | 4,285,793 | -0.16(-0.78%) |
May 15, 2003 | 20.20 | 20.23 | 19.99 | 20.21 | 3,508,981 | +0.16(+0.78%) |
May 14, 2003 | 20.23 | 20.25 | 19.94 | 20.06 | 4,810,826 | -0.12(-0.62%) |
May 13, 2003 | 20.17 | 20.35 | 20.04 | 20.18 | 6,274,475 | +0.01(+0.05%) |
May 12, 2003 | 19.73 | 20.28 | 19.60 | 20.17 | 6,281,880 | +0.44(+2.22%) |
May 09, 2003 | 19.31 | 19.74 | 19.28 | 19.73 | 3,684,856 | +0.48(+2.47%) |
May 08, 2003 | 19.23 | 19.69 | 19.18 | 19.26 | 5,081,303 | -0.19(-0.97%) |
May 07, 2003 | 19.48 | 19.70 | 19.35 | 19.45 | 5,700,568 | -0.30(-1.50%) |
May 06, 2003 | 19.39 | 19.78 | 19.39 | 19.74 | 5,327,157 | +0.35(+1.81%) |
May 05, 2003 | 19.49 | 19.58 | 19.14 | 19.39 | 4,101,217 | -0.10(-0.53%) |
May 02, 2003 | 19.07 | 19.49 | 18.99 | 19.49 | 4,434,268 | +0.42(+2.21%) |
May 01, 2003 | 19.34 | 19.34 | 18.77 | 19.07 | 7,802,180 | -0.24(-1.23%) |
Apr 30, 2003 | 19.50 | 19.50 | 19.09 | 19.31 | 8,472,356 | -0.11(-0.58%) |
Apr 29, 2003 | 19.45 | 19.50 | 19.26 | 19.42 | 7,463,574 | +0.11(+0.59%) |
Apr 28, 2003 | 19.15 | 19.34 | 18.94 | 19.31 | 7,275,296 | +0.16(+0.85%) |
Apr 25, 2003 | 19.22 | 19.31 | 18.91 | 19.15 | 5,120,366 | +0.03(+0.14%) |
Apr 24, 2003 | 19.33 | 19.63 | 19.08 | 19.12 | 6,626,780 | -0.17(-0.90%) |
Apr 23, 2003 | 19.04 | 19.36 | 18.85 | 19.29 | 7,043,881 | +0.29(+1.51%) |
Apr 22, 2003 | 18.23 | 19.01 | 18.19 | 19.01 | 7,450,430 | +0.73(+3.99%) |
Apr 21, 2003 | 18.39 | 18.58 | 18.19 | 18.28 | 4,078,446 | +0.01(+0.03%) |
Apr 17, 2003 | 18.06 | 18.32 | 17.92 | 18.27 | 3,973,291 | +0.21(+1.17%) |
Apr 16, 2003 | 18.40 | 18.49 | 18.04 | 18.06 | 4,270,057 | -0.33(-1.82%) |
Apr 15, 2003 | 18.20 | 18.50 | 18.12 | 18.40 | 5,530,247 | +0.07(+0.38%) |
Apr 14, 2003 | 18.22 | 18.42 | 18.13 | 18.33 | 5,235,332 | +0.10(+0.56%) |
Apr 11, 2003 | 18.45 | 18.62 | 18.05 | 18.22 | 6,869,858 | -0.06(-0.32%) |
Apr 10, 2003 | 18.49 | 18.69 | 18.21 | 18.28 | 4,796,941 | -0.11(-0.59%) |
Apr 09, 2003 | 18.75 | 18.94 | 18.34 | 18.39 | 5,048,349 | -0.36(-1.93%) |
Apr 08, 2003 | 18.88 | 18.90 | 18.53 | 18.75 | 4,080,852 | -0.13(-0.69%) |
Apr 07, 2003 | 19.36 | 19.41 | 18.86 | 18.88 | 5,515,251 | +0.13(+0.69%) |
Apr 04, 2003 | 18.84 | 19.23 | 18.58 | 18.75 | 4,346,516 | -0.03(-0.17%) |
Apr 03, 2003 | 19.33 | 19.33 | 18.72 | 18.79 | 3,518,608 | -0.13(-0.69%) |
Apr 02, 2003 | 18.80 | 19.00 | 18.69 | 18.92 | 8,108,572 | +0.47(+2.55%) |
Apr 01, 2003 | 18.37 | 18.57 | 18.09 | 18.45 | 6,091,010 | +0.19(+1.04%) |
Mar 31, 2003 | 18.39 | 18.45 | 18.00 | 18.26 | 9,331,921 | -0.45(-2.40%) |
Mar 28, 2003 | 18.72 | 18.72 | 18.42 | 18.71 | 5,458,971 | -0.01(-0.06%) |
Mar 27, 2003 | 18.93 | 19.06 | 18.55 | 18.72 | 7,338,611 | -0.53(-2.75%) |
Mar 26, 2003 | 19.53 | 19.54 | 19.10 | 19.25 | 5,865,149 | -0.46(-2.36%) |
Mar 25, 2003 | 19.59 | 19.90 | 19.51 | 19.71 | 6,331,125 | -0.02(-0.08%) |
Mar 24, 2003 | 20.09 | 20.15 | 19.56 | 19.73 | 4,611,069 | -0.79(-3.87%) |
Mar 21, 2003 | 20.04 | 20.56 | 19.93 | 20.52 | 8,484,575 | +0.48(+2.40%) |
Mar 20, 2003 | 20.05 | 20.17 | 19.63 | 20.04 | 4,852,480 | -0.01(-0.03%) |
Mar 19, 2003 | 19.99 | 20.13 | 19.81 | 20.05 | 5,428,424 | +0.05(+0.27%) |
Mar 18, 2003 | 19.83 | 20.13 | 19.70 | 19.99 | 6,964,460 | +0.19(+0.95%) |
Mar 17, 2003 | 19.14 | 19.80 | 18.97 | 19.80 | 8,392,935 | +0.55(+2.86%) |
Mar 14, 2003 | 18.82 | 19.36 | 18.72 | 19.25 | 9,413,009 | +0.62(+3.33%) |
Mar 13, 2003 | 18.23 | 18.66 | 17.87 | 18.63 | 6,982,418 | +0.49(+2.68%) |
Mar 12, 2003 | 18.00 | 18.27 | 17.87 | 18.14 | 4,463,334 | -0.04(-0.21%) |
Mar 11, 2003 | 18.34 | 18.66 | 18.13 | 18.18 | 4,044,196 | -0.09(-0.50%) |
Mar 10, 2003 | 18.28 | 18.46 | 18.13 | 18.27 | 4,947,453 | -0.25(-1.37%) |
Mar 07, 2003 | 18.10 | 18.58 | 18.00 | 18.53 | 4,227,847 | +0.19(+1.03%) |
Mar 06, 2003 | 18.74 | 18.84 | 18.21 | 18.34 | 4,932,272 | -0.54(-2.86%) |
Mar 05, 2003 | 18.81 | 18.93 | 18.62 | 18.88 | 3,775,571 | +0.04(+0.20%) |
Mar 04, 2003 | 19.11 | 19.11 | 18.71 | 18.84 | 3,762,056 | -0.15(-0.77%) |