Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.26 | 19.82 | 19.24 | 19.81 | 3,877,937 | +0.54(+2.79%) |
May 29, 2003 | 19.68 | 19.75 | 19.22 | 19.27 | 3,336,735 | -0.35(-1.78%) |
May 28, 2003 | 19.51 | 19.71 | 19.47 | 19.62 | 4,151,923 | +0.05(+0.24%) |
May 27, 2003 | 19.43 | 19.71 | 19.20 | 19.57 | 3,336,228 | +0.14(+0.73%) |
May 23, 2003 | 19.35 | 19.57 | 19.35 | 19.43 | 3,663,013 | +0.08(+0.40%) |
May 22, 2003 | 19.00 | 19.39 | 18.48 | 19.35 | 3,023,826 | +0.28(+1.49%) |
May 21, 2003 | 18.74 | 19.09 | 18.67 | 19.07 | 3,045,827 | +0.34(+1.80%) |
May 20, 2003 | 19.03 | 19.08 | 18.63 | 18.73 | 3,957,815 | -0.15(-0.81%) |
May 19, 2003 | 19.15 | 19.28 | 18.87 | 18.89 | 2,672,671 | -0.56(-2.89%) |
May 16, 2003 | 19.39 | 19.65 | 19.36 | 19.45 | 3,184,766 | +0.05(+0.27%) |
May 15, 2003 | 19.35 | 19.44 | 19.20 | 19.39 | 3,028,734 | +0.12(+0.61%) |
May 14, 2003 | 19.43 | 19.50 | 19.22 | 19.28 | 3,012,149 | -0.08(-0.43%) |
May 13, 2003 | 19.32 | 19.45 | 19.25 | 19.36 | 3,204,566 | -0.08(-0.43%) |
May 12, 2003 | 19.23 | 19.45 | 18.61 | 19.44 | 4,010,784 | +0.26(+1.36%) |
May 09, 2003 | 19.15 | 19.20 | 19.06 | 19.18 | 3,379,382 | +0.24(+1.28%) |
May 08, 2003 | 18.82 | 19.15 | 18.76 | 18.94 | 3,032,288 | +0.03(+0.16%) |
May 07, 2003 | 18.86 | 19.17 | 18.76 | 18.91 | 4,185,769 | -0.15(-0.81%) |
May 06, 2003 | 19.09 | 19.29 | 19.03 | 19.06 | 3,304,074 | -0.06(-0.31%) |
May 05, 2003 | 19.09 | 19.19 | 19.00 | 19.12 | 2,249,254 | -0.01(-0.06%) |
May 02, 2003 | 18.66 | 19.19 | 18.58 | 19.13 | 2,444,040 | +0.43(+2.27%) |
May 01, 2003 | 18.89 | 18.89 | 18.48 | 18.71 | 2,733,425 | -0.18(-0.97%) |
Apr 30, 2003 | 18.90 | 19.00 | 18.68 | 18.89 | 2,822,610 | +0.04(+0.19%) |
Apr 29, 2003 | 18.86 | 18.94 | 18.73 | 18.86 | 3,195,596 | -0.02(-0.13%) |
Apr 28, 2003 | 18.65 | 18.99 | 18.64 | 18.88 | 2,399,363 | +0.27(+1.43%) |
Apr 25, 2003 | 18.77 | 18.89 | 18.53 | 18.61 | 2,252,808 | -0.07(-0.38%) |
Apr 24, 2003 | 18.94 | 18.97 | 18.45 | 18.68 | 2,439,809 | -0.25(-1.34%) |
Apr 23, 2003 | 19.05 | 19.08 | 18.84 | 18.94 | 3,420,505 | +0.04(+0.19%) |
Apr 22, 2003 | 18.22 | 18.94 | 18.15 | 18.90 | 3,167,842 | +0.66(+3.63%) |
Apr 21, 2003 | 18.38 | 18.49 | 18.18 | 18.24 | 1,276,851 | -0.08(-0.42%) |
Apr 17, 2003 | 18.09 | 18.35 | 18.05 | 18.32 | 1,645,098 | +0.28(+1.54%) |
Apr 16, 2003 | 18.42 | 18.52 | 17.99 | 18.04 | 2,178,177 | -0.25(-1.39%) |
Apr 15, 2003 | 18.16 | 18.35 | 18.08 | 18.29 | 2,776,918 | +0.14(+0.75%) |
Apr 14, 2003 | 17.76 | 18.16 | 17.75 | 18.16 | 2,129,438 | +0.45(+2.54%) |
Apr 11, 2003 | 17.80 | 18.03 | 17.62 | 17.71 | 2,329,132 | -0.07(-0.37%) |
Apr 10, 2003 | 17.87 | 17.90 | 17.55 | 17.77 | 3,030,934 | -0.04(-0.23%) |
Apr 09, 2003 | 18.08 | 18.63 | 17.82 | 17.82 | 3,233,166 | -0.58(-3.15%) |
Apr 08, 2003 | 18.42 | 18.58 | 18.24 | 18.39 | 1,675,052 | -0.04(-0.19%) |
Apr 07, 2003 | 18.57 | 18.84 | 18.40 | 18.43 | 3,120,288 | +0.28(+1.53%) |
Apr 04, 2003 | 17.99 | 18.20 | 17.96 | 18.15 | 2,107,946 | +0.32(+1.79%) |
Apr 03, 2003 | 18.25 | 18.25 | 17.83 | 17.83 | 2,446,070 | -0.36(-1.98%) |
Apr 02, 2003 | 17.99 | 18.46 | 17.94 | 18.19 | 3,040,242 | +0.56(+3.18%) |
Apr 01, 2003 | 17.31 | 17.87 | 17.30 | 17.63 | 2,570,625 | +0.35(+2.02%) |
Mar 31, 2003 | 17.52 | 17.64 | 17.17 | 17.28 | 3,504,782 | -0.38(-2.17%) |
Mar 28, 2003 | 17.78 | 17.95 | 17.60 | 17.67 | 1,681,991 | -0.18(-0.99%) |
Mar 27, 2003 | 17.82 | 17.86 | 17.47 | 17.85 | 2,322,701 | -0.11(-0.63%) |
Mar 26, 2003 | 17.96 | 18.20 | 17.86 | 17.96 | 2,590,594 | -0.13(-0.72%) |
Mar 25, 2003 | 17.73 | 18.15 | 17.60 | 18.09 | 2,632,902 | +0.34(+1.93%) |
Mar 24, 2003 | 18.14 | 18.16 | 17.52 | 17.74 | 2,389,547 | -0.69(-3.75%) |
Mar 21, 2003 | 18.28 | 18.61 | 18.03 | 18.44 | 4,784,172 | +0.54(+3.00%) |
Mar 20, 2003 | 17.96 | 18.15 | 17.50 | 17.90 | 3,446,059 | -0.10(-0.56%) |
Mar 19, 2003 | 17.85 | 18.15 | 17.79 | 18.00 | 3,913,476 | +0.24(+1.36%) |
Mar 18, 2003 | 18.02 | 18.06 | 17.57 | 17.76 | 3,300,351 | -0.21(-1.15%) |
Mar 17, 2003 | 17.30 | 17.96 | 17.16 | 17.96 | 3,160,735 | +0.57(+3.26%) |
Mar 14, 2003 | 17.43 | 17.76 | 17.28 | 17.40 | 3,366,689 | +0.17(+0.96%) |
Mar 13, 2003 | 16.45 | 17.37 | 16.45 | 17.23 | 5,969,299 | +0.95(+5.81%) |
Mar 12, 2003 | 16.43 | 16.57 | 15.97 | 16.29 | 3,248,735 | -0.25(-1.54%) |
Mar 11, 2003 | 16.93 | 17.08 | 16.52 | 16.54 | 3,473,813 | -0.30(-1.79%) |
Mar 10, 2003 | 17.59 | 17.60 | 16.84 | 16.84 | 2,962,395 | -0.80(-4.55%) |
Mar 07, 2003 | 17.39 | 17.64 | 17.22 | 17.64 | 3,259,227 | +0.11(+0.61%) |
Mar 06, 2003 | 17.51 | 17.59 | 17.28 | 17.54 | 2,821,256 | -0.01(-0.03%) |
Mar 05, 2003 | 17.25 | 17.71 | 17.20 | 17.54 | 3,124,858 | +0.21(+1.19%) |
Mar 04, 2003 | 17.73 | 17.79 | 17.31 | 17.34 | 2,937,857 | -0.40(-2.23%) |