Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.51 | 22.91 | 22.50 | 22.80 | 2,837,298 | +0.39(+1.73%) |
May 29, 2003 | 22.36 | 22.73 | 22.30 | 22.42 | 3,692,178 | +0.12(+0.54%) |
May 28, 2003 | 21.98 | 22.30 | 21.89 | 22.30 | 3,898,820 | +0.57(+2.64%) |
May 27, 2003 | 21.35 | 21.83 | 21.35 | 21.72 | 5,130,888 | +0.20(+0.93%) |
May 23, 2003 | 21.60 | 21.62 | 21.34 | 21.52 | 2,913,648 | -0.04(-0.17%) |
May 22, 2003 | 21.38 | 21.69 | 21.28 | 21.56 | 4,598,852 | +0.28(+1.33%) |
May 21, 2003 | 21.57 | 21.72 | 21.24 | 21.28 | 4,618,846 | -0.28(-1.31%) |
May 20, 2003 | 21.87 | 22.16 | 21.33 | 21.56 | 4,798,248 | -0.14(-0.65%) |
May 19, 2003 | 21.95 | 22.07 | 21.70 | 21.70 | 5,441,924 | -0.43(-1.95%) |
May 16, 2003 | 22.17 | 22.59 | 22.13 | 22.13 | 5,807,438 | -0.01(-0.03%) |
May 15, 2003 | 22.12 | 22.36 | 22.01 | 22.14 | 4,034,881 | +0.51(+2.38%) |
May 14, 2003 | 21.76 | 21.95 | 21.58 | 21.63 | 2,910,696 | -0.12(-0.55%) |
May 13, 2003 | 21.76 | 22.04 | 21.72 | 21.75 | 4,655,075 | -0.07(-0.34%) |
May 12, 2003 | 21.54 | 21.96 | 21.33 | 21.82 | 3,586,173 | +0.40(+1.84%) |
May 09, 2003 | 21.21 | 21.66 | 21.09 | 21.43 | 4,127,870 | +0.25(+1.16%) |
May 08, 2003 | 21.26 | 21.49 | 21.05 | 21.18 | 3,556,921 | -0.31(-1.42%) |
May 07, 2003 | 21.39 | 21.77 | 21.33 | 21.49 | 3,902,040 | +0.05(+0.24%) |
May 06, 2003 | 21.28 | 21.57 | 21.25 | 21.43 | 7,071,844 | +0.44(+2.09%) |
May 05, 2003 | 21.08 | 21.23 | 20.91 | 20.99 | 2,439,580 | -0.22(-1.05%) |
May 02, 2003 | 20.53 | 21.22 | 20.53 | 21.22 | 3,633,943 | +0.60(+2.93%) |
May 01, 2003 | 20.56 | 20.66 | 20.23 | 20.61 | 3,379,129 | +0.05(+0.25%) |
Apr 30, 2003 | 20.64 | 20.74 | 20.49 | 20.56 | 3,543,369 | -0.08(-0.40%) |
Apr 29, 2003 | 20.23 | 20.68 | 20.17 | 20.64 | 5,310,559 | +0.43(+2.14%) |
Apr 28, 2003 | 19.52 | 20.22 | 19.51 | 20.21 | 3,817,371 | +0.69(+3.55%) |
Apr 25, 2003 | 19.94 | 19.94 | 19.51 | 19.52 | 6,874,059 | -0.57(-2.82%) |
Apr 24, 2003 | 20.35 | 20.35 | 19.85 | 20.08 | 4,810,056 | -0.25(-1.25%) |
Apr 23, 2003 | 20.35 | 20.42 | 20.05 | 20.34 | 12,526,248 | -0.17(-0.84%) |
Apr 22, 2003 | 19.91 | 20.58 | 19.82 | 20.51 | 5,012,673 | +0.60(+3.03%) |
Apr 21, 2003 | 19.94 | 20.20 | 19.86 | 19.91 | 3,120,156 | -0.22(-1.11%) |
Apr 17, 2003 | 19.41 | 20.18 | 19.41 | 20.13 | 8,228,501 | +0.75(+3.84%) |
Apr 16, 2003 | 19.71 | 19.90 | 19.28 | 19.38 | 4,670,640 | -0.35(-1.77%) |
Apr 15, 2003 | 19.26 | 19.74 | 19.23 | 19.73 | 5,212,739 | +0.47(+2.44%) |
Apr 14, 2003 | 18.65 | 19.37 | 18.62 | 19.26 | 3,580,806 | +0.63(+3.36%) |
Apr 11, 2003 | 18.90 | 18.90 | 18.43 | 18.64 | 5,098,684 | -0.26(-1.38%) |
Apr 10, 2003 | 18.95 | 18.97 | 18.53 | 18.90 | 2,464,538 | -0.04(-0.24%) |
Apr 09, 2003 | 19.35 | 19.49 | 18.94 | 18.94 | 3,649,910 | -0.40(-2.04%) |
Apr 08, 2003 | 19.60 | 19.60 | 19.25 | 19.34 | 4,038,907 | -0.26(-1.33%) |
Apr 07, 2003 | 19.56 | 19.94 | 19.56 | 19.60 | 6,780,936 | +0.67(+3.54%) |
Apr 04, 2003 | 19.06 | 19.25 | 18.91 | 18.93 | 4,564,099 | -0.04(-0.20%) |
Apr 03, 2003 | 19.01 | 19.23 | 18.86 | 18.97 | 4,147,327 | +0.14(+0.75%) |
Apr 02, 2003 | 18.11 | 18.93 | 18.09 | 18.82 | 6,513,509 | +1.07(+6.04%) |
Apr 01, 2003 | 17.87 | 18.07 | 17.64 | 17.75 | 5,137,328 | -0.22(-1.20%) |
Mar 31, 2003 | 17.96 | 18.11 | 17.77 | 17.97 | 3,559,739 | -0.31(-1.67%) |
Mar 28, 2003 | 18.37 | 18.43 | 18.25 | 18.27 | 2,896,741 | -0.28(-1.53%) |
Mar 27, 2003 | 18.33 | 18.62 | 18.18 | 18.56 | 3,471,044 | +0.07(+0.40%) |
Mar 26, 2003 | 18.56 | 18.64 | 18.39 | 18.48 | 3,199,324 | -0.25(-1.35%) |
Mar 25, 2003 | 18.61 | 18.85 | 18.37 | 18.74 | 6,424,009 | +0.10(+0.56%) |
Mar 24, 2003 | 19.19 | 19.20 | 18.58 | 18.63 | 7,045,410 | -1.30(-6.54%) |
Mar 21, 2003 | 18.44 | 20.08 | 18.44 | 19.94 | 10,163,957 | +1.54(+8.34%) |
Mar 20, 2003 | 18.04 | 18.55 | 17.74 | 18.40 | 5,687,613 | +0.18(+0.98%) |
Mar 19, 2003 | 18.26 | 18.33 | 17.96 | 18.22 | 10,323,232 | +0.41(+2.30%) |
Mar 18, 2003 | 17.48 | 17.81 | 17.22 | 17.81 | 6,320,956 | +0.34(+1.92%) |
Mar 17, 2003 | 16.51 | 17.48 | 16.02 | 17.48 | 6,212,939 | +0.97(+5.87%) |
Mar 14, 2003 | 16.44 | 16.62 | 16.35 | 16.51 | 4,469,232 | +0.06(+0.36%) |
Mar 13, 2003 | 15.66 | 16.48 | 15.66 | 16.45 | 3,435,083 | +0.98(+6.36%) |
Mar 12, 2003 | 15.35 | 15.50 | 15.16 | 15.46 | 4,054,472 | -0.05(-0.34%) |
Mar 11, 2003 | 15.81 | 15.93 | 15.48 | 15.52 | 2,726,597 | -0.30(-1.89%) |
Mar 10, 2003 | 16.10 | 16.11 | 15.77 | 15.81 | 3,614,486 | -0.48(-2.93%) |
Mar 07, 2003 | 15.93 | 16.32 | 15.75 | 16.29 | 4,678,691 | +0.36(+2.24%) |
Mar 06, 2003 | 15.94 | 16.05 | 15.74 | 15.93 | 4,693,317 | -0.37(-2.29%) |
Mar 05, 2003 | 16.13 | 16.31 | 15.87 | 16.31 | 5,384,896 | -0.05(-0.32%) |
Mar 04, 2003 | 16.72 | 16.76 | 16.31 | 16.36 | 2,719,217 | -0.42(-2.49%) |