Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.89 | 20.38 | 19.79 | 20.10 | 1,368,890 | +0.24(+1.22%) |
May 29, 2003 | 19.37 | 20.17 | 19.37 | 19.85 | 1,624,692 | +0.49(+2.51%) |
May 28, 2003 | 19.38 | 19.62 | 19.22 | 19.37 | 1,506,914 | -0.01(-0.06%) |
May 27, 2003 | 18.66 | 19.41 | 18.56 | 19.38 | 1,005,926 | +0.72(+3.89%) |
May 23, 2003 | 19.04 | 19.04 | 18.57 | 18.65 | 743,457 | -0.43(-2.27%) |
May 22, 2003 | 18.39 | 19.22 | 18.16 | 19.09 | 1,869,631 | +0.75(+4.09%) |
May 21, 2003 | 18.07 | 18.41 | 17.94 | 18.34 | 823,457 | +0.26(+1.43%) |
May 20, 2003 | 18.01 | 18.20 | 18.00 | 18.08 | 908,395 | +0.11(+0.63%) |
May 19, 2003 | 18.41 | 18.45 | 17.88 | 17.97 | 1,669,384 | -0.55(-3.00%) |
May 16, 2003 | 18.42 | 18.54 | 17.62 | 18.52 | 2,865,434 | -0.09(-0.46%) |
May 15, 2003 | 18.86 | 18.90 | 18.35 | 18.61 | 1,552,100 | -0.21(-1.10%) |
May 14, 2003 | 19.31 | 19.34 | 18.77 | 18.81 | 638,025 | -0.45(-2.36%) |
May 13, 2003 | 19.04 | 19.32 | 18.95 | 19.27 | 852,840 | +0.19(+1.00%) |
May 12, 2003 | 18.89 | 19.14 | 18.54 | 19.08 | 972,593 | +0.31(+1.66%) |
May 09, 2003 | 18.93 | 19.06 | 18.50 | 18.76 | 995,556 | -0.15(-0.81%) |
May 08, 2003 | 19.20 | 19.20 | 18.78 | 18.92 | 1,264,445 | -0.40(-2.05%) |
May 07, 2003 | 19.23 | 19.46 | 19.05 | 19.31 | 1,557,285 | +0.11(+0.59%) |
May 06, 2003 | 18.97 | 19.46 | 18.95 | 19.20 | 1,342,717 | +0.33(+1.74%) |
May 05, 2003 | 19.12 | 19.20 | 18.67 | 18.87 | 1,700,989 | -0.24(-1.25%) |
May 02, 2003 | 19.28 | 19.43 | 18.99 | 19.11 | 1,383,704 | -0.21(-1.09%) |
May 01, 2003 | 19.45 | 19.46 | 18.99 | 19.32 | 2,234,816 | -0.11(-0.54%) |
Apr 30, 2003 | 19.45 | 19.75 | 19.14 | 19.43 | 1,783,458 | -0.02(-0.12%) |
Apr 29, 2003 | 19.12 | 19.59 | 19.12 | 19.45 | 1,936,051 | +0.34(+1.76%) |
Apr 28, 2003 | 18.69 | 19.23 | 18.51 | 19.12 | 3,901,731 | +0.44(+2.34%) |
Apr 25, 2003 | 18.27 | 19.10 | 18.26 | 18.68 | 5,811,856 | +2.12(+12.79%) |
Apr 24, 2003 | 16.93 | 17.01 | 16.47 | 16.56 | 3,598,768 | -0.37(-2.18%) |
Apr 23, 2003 | 16.82 | 17.03 | 16.73 | 16.93 | 2,099,507 | +0.11(+0.67%) |
Apr 22, 2003 | 15.96 | 17.15 | 15.78 | 16.82 | 2,872,101 | +0.84(+5.25%) |
Apr 21, 2003 | 15.75 | 16.07 | 15.68 | 15.98 | 2,141,483 | +0.25(+1.60%) |
Apr 17, 2003 | 15.98 | 15.98 | 15.68 | 15.73 | 2,625,187 | -0.20(-1.27%) |
Apr 16, 2003 | 16.19 | 16.30 | 15.92 | 15.93 | 2,545,681 | -0.25(-1.55%) |
Apr 15, 2003 | 15.96 | 16.24 | 15.93 | 16.18 | 1,375,803 | +0.24(+1.50%) |
Apr 14, 2003 | 15.58 | 15.99 | 15.45 | 15.94 | 1,268,643 | +0.39(+2.50%) |
Apr 11, 2003 | 15.39 | 15.66 | 15.30 | 15.55 | 984,692 | +0.16(+1.05%) |
Apr 10, 2003 | 15.18 | 15.41 | 14.84 | 15.39 | 915,309 | +0.21(+1.41%) |
Apr 09, 2003 | 15.65 | 15.67 | 15.12 | 15.18 | 1,027,408 | -0.46(-2.93%) |
Apr 08, 2003 | 15.77 | 15.99 | 15.59 | 15.63 | 1,146,667 | -0.16(-1.03%) |
Apr 07, 2003 | 15.67 | 16.33 | 15.64 | 15.79 | 1,390,865 | +0.22(+1.40%) |
Apr 04, 2003 | 15.50 | 15.73 | 15.46 | 15.58 | 1,091,852 | +0.17(+1.09%) |
Apr 03, 2003 | 15.31 | 15.49 | 15.29 | 15.41 | 1,046,420 | +0.06(+0.36%) |
Apr 02, 2003 | 14.73 | 15.39 | 14.71 | 15.35 | 1,296,791 | +0.77(+5.31%) |
Apr 01, 2003 | 15.11 | 15.11 | 14.40 | 14.58 | 746,914 | -0.47(-3.15%) |
Mar 31, 2003 | 14.98 | 15.19 | 14.64 | 15.05 | 789,074 | +0.07(+0.49%) |
Mar 28, 2003 | 15.36 | 15.43 | 14.89 | 14.98 | 956,432 | -0.39(-2.56%) |
Mar 27, 2003 | 15.01 | 15.55 | 14.93 | 15.37 | 781,785 | +0.31(+2.04%) |
Mar 26, 2003 | 15.25 | 15.36 | 14.84 | 15.07 | 668,040 | -0.17(-1.14%) |
Mar 25, 2003 | 15.19 | 15.41 | 15.08 | 15.24 | 594,304 | +0.03(+0.21%) |
Mar 24, 2003 | 15.62 | 15.63 | 15.09 | 15.21 | 593,612 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.84 | 15.08 | 15.68 | 970,553 | +0.36(+2.38%) |
Mar 20, 2003 | 14.98 | 15.55 | 14.97 | 15.32 | 74,963,024 | +0.37(+2.47%) |
Mar 19, 2003 | 15.06 | 15.18 | 14.93 | 14.95 | 672,645 | -0.07(-0.49%) |
Mar 18, 2003 | 15.07 | 15.18 | 14.90 | 15.02 | 893,684 | -0.04(-0.24%) |
Mar 17, 2003 | 14.16 | 15.09 | 14.04 | 15.06 | 1,368,796 | +0.94(+6.68%) |
Mar 14, 2003 | 14.07 | 14.24 | 13.94 | 14.11 | 40,123,488 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.10 | 13.60 | 14.06 | 1,100,247 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,324 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,358 | +0.07(+0.53%) |
Mar 10, 2003 | 14.09 | 14.09 | 13.58 | 13.64 | 538,272 | -0.47(-3.36%) |
Mar 07, 2003 | 13.75 | 14.15 | 13.73 | 14.12 | 805,699 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.67 | 13.94 | 1,271,359 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.25 | 13.97 | 14.13 | 532,839 | +0.06(+0.46%) |
Mar 04, 2003 | 14.66 | 14.66 | 14.04 | 14.06 | 636,049 | -0.56(-3.82%) |