Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,625,107 | +0.70(+3.26%) |
May 29, 2003 | 21.54 | 21.88 | 21.38 | 21.49 | 1,830,620 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,469 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.84 | 1,283,141 | +0.66(+3.28%) |
May 23, 2003 | 20.11 | 20.36 | 20.09 | 20.18 | 1,081,094 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.77 | 20.10 | 1,546,932 | +0.36(+1.82%) |
May 21, 2003 | 19.45 | 19.79 | 19.33 | 19.74 | 2,500,431 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.81 | 19.42 | 19.44 | 1,917,780 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.11 | 19.23 | 19.23 | 2,446,390 | -1.11(-5.44%) |
May 16, 2003 | 20.46 | 20.64 | 20.32 | 20.33 | 1,522,158 | -0.13(-0.65%) |
May 15, 2003 | 20.44 | 20.63 | 20.31 | 20.46 | 1,909,565 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.52 | 19.98 | 20.42 | 3,391,288 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.32 | 1,679,020 | -0.26(-1.29%) |
May 12, 2003 | 20.33 | 20.92 | 20.29 | 20.59 | 2,397,226 | -0.38(-1.82%) |
May 09, 2003 | 20.51 | 20.99 | 20.43 | 20.97 | 2,432,911 | +0.44(+2.16%) |
May 08, 2003 | 20.45 | 20.66 | 20.38 | 20.53 | 2,307,498 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.11 | 20.88 | 20.94 | 3,061,132 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.42 | 2,274,123 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.33 | 20.97 | 21.06 | 2,800,293 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.17 | 20.08 | 21.03 | 2,496,966 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.32 | 19.72 | 20.29 | 2,929,814 | +0.41(+2.08%) |
Apr 30, 2003 | 19.83 | 20.10 | 19.79 | 19.87 | 1,701,099 | +0.19(+0.99%) |
Apr 29, 2003 | 19.48 | 19.78 | 19.41 | 19.68 | 3,503,736 | +0.26(+1.32%) |
Apr 28, 2003 | 18.74 | 19.50 | 18.72 | 19.42 | 2,177,207 | +0.79(+4.22%) |
Apr 25, 2003 | 18.85 | 18.93 | 18.62 | 18.63 | 2,412,373 | -0.72(-3.74%) |
Apr 24, 2003 | 19.17 | 19.46 | 19.05 | 19.36 | 3,170,243 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,918,805 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.47 | 19.37 | 20.25 | 2,515,707 | +0.32(+1.60%) |
Apr 21, 2003 | 19.94 | 20.22 | 19.80 | 19.93 | 2,030,870 | -0.11(-0.54%) |
Apr 17, 2003 | 18.85 | 20.10 | 18.85 | 20.04 | 6,926,089 | +1.42(+7.61%) |
Apr 16, 2003 | 19.01 | 19.16 | 18.46 | 18.62 | 4,954,523 | -0.10(-0.54%) |
Apr 15, 2003 | 18.33 | 18.85 | 18.33 | 18.72 | 5,626,645 | +0.94(+5.30%) |
Apr 14, 2003 | 17.50 | 17.82 | 17.47 | 17.78 | 1,442,443 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.29 | 16.83 | 17.14 | 4,692,658 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.41 | 15.99 | 16.36 | 2,235,613 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,329,673 | +0.12(+0.72%) |
Apr 08, 2003 | 16.16 | 16.44 | 16.09 | 16.28 | 2,136,130 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.59 | 16.00 | 16.16 | 4,426,684 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.33 | 15.54 | 5,368,502 | -0.48(-2.97%) |
Apr 03, 2003 | 16.07 | 16.34 | 15.74 | 16.02 | 3,589,099 | -0.19(-1.15%) |
Apr 02, 2003 | 15.81 | 16.48 | 15.78 | 16.20 | 3,874,071 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.79 | 14.94 | 1,613,811 | +0.17(+1.16%) |
Mar 31, 2003 | 14.68 | 14.86 | 14.57 | 14.77 | 1,902,248 | -0.33(-2.22%) |
Mar 28, 2003 | 15.27 | 15.68 | 15.08 | 15.11 | 2,066,684 | -0.48(-3.05%) |
Mar 27, 2003 | 15.36 | 15.71 | 15.26 | 15.58 | 1,398,799 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.19 | 15.41 | 1,600,332 | +0.01(+0.05%) |
Mar 25, 2003 | 15.19 | 15.50 | 15.08 | 15.40 | 1,482,878 | +0.13(+0.87%) |
Mar 24, 2003 | 15.46 | 15.55 | 15.27 | 15.27 | 1,346,811 | -0.97(-5.95%) |
Mar 21, 2003 | 16.09 | 16.28 | 15.93 | 16.23 | 2,802,989 | +0.00(+0.00%) |
Mar 20, 2003 | 15.68 | 16.36 | 15.60 | 16.23 | 4,019,381 | +0.60(+3.84%) |
Mar 19, 2003 | 15.88 | 15.93 | 15.53 | 15.63 | 4,765,826 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.14 | 16.40 | 1,527,164 | -0.11(-0.66%) |
Mar 17, 2003 | 15.68 | 16.75 | 15.62 | 16.51 | 2,366,675 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.28 | 15.78 | 15.99 | 3,666,889 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.71 | 14.57 | 15.56 | 5,779,785 | +0.88(+5.99%) |
Mar 12, 2003 | 14.70 | 14.87 | 14.47 | 14.68 | 3,105,803 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.83 | 14.41 | 14.65 | 2,234,201 | +0.27(+1.90%) |
Mar 10, 2003 | 14.86 | 14.89 | 14.26 | 14.38 | 3,687,941 | -0.81(-5.33%) |
Mar 07, 2003 | 15.12 | 15.53 | 14.93 | 15.19 | 4,856,581 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,138,056 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,649,688 | -0.09(-0.57%) |
Mar 04, 2003 | 15.49 | 15.93 | 15.11 | 15.11 | 5,057,601 | -0.86(-5.41%) |