Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.35 | 19.00 | 18.33 | 18.77 | 4,235,704 | +0.47(+2.54%) |
May 29, 2003 | 18.37 | 18.48 | 18.25 | 18.30 | 4,675,133 | +0.05(+0.30%) |
May 28, 2003 | 18.10 | 18.26 | 17.84 | 18.25 | 5,951,375 | +0.20(+1.11%) |
May 27, 2003 | 17.98 | 18.12 | 17.80 | 18.05 | 6,650,420 | +0.04(+0.24%) |
May 23, 2003 | 17.79 | 18.03 | 17.54 | 18.01 | 6,354,066 | +0.54(+3.09%) |
May 22, 2003 | 17.65 | 17.67 | 17.44 | 17.47 | 4,441,233 | -0.17(-0.97%) |
May 21, 2003 | 17.62 | 17.74 | 17.48 | 17.64 | 4,993,326 | -0.16(-0.91%) |
May 20, 2003 | 17.86 | 18.05 | 17.64 | 17.80 | 4,023,030 | -0.03(-0.16%) |
May 19, 2003 | 18.54 | 18.54 | 17.82 | 17.83 | 3,237,242 | -0.72(-3.86%) |
May 16, 2003 | 18.41 | 18.66 | 18.30 | 18.54 | 2,818,632 | +0.13(+0.72%) |
May 15, 2003 | 18.35 | 18.47 | 18.15 | 18.41 | 2,327,157 | +0.19(+1.05%) |
May 14, 2003 | 18.39 | 18.42 | 18.01 | 18.22 | 2,463,088 | -0.07(-0.40%) |
May 13, 2003 | 18.31 | 18.46 | 18.11 | 18.29 | 3,401,748 | -0.01(-0.08%) |
May 12, 2003 | 17.88 | 18.34 | 17.80 | 18.31 | 3,141,927 | +0.43(+2.41%) |
May 09, 2003 | 17.66 | 17.88 | 17.55 | 17.88 | 2,384,713 | +0.30(+1.73%) |
May 08, 2003 | 17.83 | 17.98 | 17.56 | 17.57 | 4,684,113 | -0.41(-2.26%) |
May 07, 2003 | 18.04 | 18.05 | 17.76 | 17.98 | 3,831,176 | -0.05(-0.30%) |
May 06, 2003 | 17.85 | 18.07 | 17.68 | 18.04 | 4,190,393 | +0.21(+1.18%) |
May 05, 2003 | 17.71 | 17.90 | 17.64 | 17.82 | 3,651,567 | +0.11(+0.64%) |
May 02, 2003 | 17.12 | 17.78 | 17.05 | 17.71 | 3,509,717 | +0.48(+2.76%) |
May 01, 2003 | 17.16 | 17.31 | 16.74 | 17.24 | 4,273,462 | +0.07(+0.43%) |
Apr 30, 2003 | 17.10 | 17.30 | 16.95 | 17.16 | 3,323,781 | -0.02(-0.14%) |
Apr 29, 2003 | 17.16 | 17.36 | 16.97 | 17.19 | 3,035,183 | +0.03(+0.17%) |
Apr 28, 2003 | 16.91 | 17.23 | 16.87 | 17.16 | 3,044,775 | +0.29(+1.74%) |
Apr 25, 2003 | 17.02 | 17.20 | 16.82 | 16.86 | 3,718,104 | -0.16(-0.92%) |
Apr 24, 2003 | 17.04 | 17.09 | 16.67 | 17.02 | 4,072,015 | -0.02(-0.12%) |
Apr 23, 2003 | 16.94 | 17.14 | 16.88 | 17.04 | 3,516,248 | +0.14(+0.81%) |
Apr 22, 2003 | 16.41 | 16.93 | 16.24 | 16.90 | 4,477,155 | +0.49(+2.98%) |
Apr 21, 2003 | 16.36 | 16.54 | 16.22 | 16.41 | 3,309,290 | +0.16(+0.96%) |
Apr 17, 2003 | 16.18 | 16.26 | 16.05 | 16.26 | 5,481,127 | +0.07(+0.45%) |
Apr 16, 2003 | 16.61 | 16.75 | 16.07 | 16.18 | 5,105,581 | -0.32(-1.93%) |
Apr 15, 2003 | 14.88 | 16.54 | 14.88 | 16.50 | 7,790,323 | +0.24(+1.48%) |
Apr 14, 2003 | 16.03 | 16.27 | 15.84 | 16.26 | 5,217,632 | +0.23(+1.44%) |
Apr 11, 2003 | 16.29 | 16.49 | 16.01 | 16.03 | 4,174,881 | +0.03(+0.21%) |
Apr 10, 2003 | 15.87 | 16.18 | 15.81 | 16.00 | 3,002,526 | +0.16(+1.02%) |
Apr 09, 2003 | 16.35 | 16.46 | 15.83 | 15.84 | 4,059,156 | -0.45(-2.74%) |
Apr 08, 2003 | 16.37 | 16.43 | 16.15 | 16.28 | 3,377,868 | -0.09(-0.54%) |
Apr 07, 2003 | 16.22 | 16.87 | 16.22 | 16.37 | 3,661,160 | +0.15(+0.94%) |
Apr 04, 2003 | 16.19 | 16.32 | 16.09 | 16.22 | 3,183,768 | +0.17(+1.07%) |
Apr 03, 2003 | 16.13 | 16.46 | 16.03 | 16.05 | 4,132,837 | -0.09(-0.55%) |
Apr 02, 2003 | 15.98 | 16.29 | 15.92 | 16.13 | 4,643,293 | +0.45(+2.87%) |
Apr 01, 2003 | 15.58 | 15.85 | 15.38 | 15.68 | 4,894,949 | +0.19(+1.20%) |
Mar 31, 2003 | 15.18 | 15.68 | 15.18 | 15.50 | 4,011,193 | -0.15(-0.97%) |
Mar 28, 2003 | 15.44 | 15.78 | 15.44 | 15.65 | 4,899,031 | +0.14(+0.92%) |
Mar 27, 2003 | 15.95 | 15.95 | 15.51 | 15.51 | 7,037,599 | -0.45(-2.80%) |
Mar 26, 2003 | 16.09 | 16.16 | 15.95 | 15.95 | 6,692,669 | -0.10(-0.61%) |
Mar 25, 2003 | 16.09 | 16.32 | 15.93 | 16.05 | 6,940,447 | -0.09(-0.55%) |
Mar 24, 2003 | 16.72 | 16.72 | 15.92 | 16.14 | 5,787,074 | -0.57(-3.43%) |
Mar 21, 2003 | 17.07 | 17.52 | 15.92 | 16.71 | 29,884,846 | -2.15(-11.40%) |
Mar 20, 2003 | 18.40 | 19.02 | 18.15 | 18.86 | 6,874,523 | +0.46(+2.50%) |
Mar 19, 2003 | 18.17 | 18.42 | 18.08 | 18.40 | 3,004,567 | +0.23(+1.27%) |
Mar 18, 2003 | 18.20 | 18.37 | 17.98 | 18.17 | 3,714,838 | -0.01(-0.08%) |
Mar 17, 2003 | 17.28 | 18.19 | 17.13 | 18.19 | 5,331,521 | +0.91(+5.28%) |
Mar 14, 2003 | 17.47 | 17.66 | 17.16 | 17.28 | 4,341,632 | -0.01(-0.06%) |
Mar 13, 2003 | 16.71 | 17.32 | 16.67 | 17.29 | 5,539,091 | +0.87(+5.31%) |
Mar 12, 2003 | 16.10 | 16.43 | 15.81 | 16.41 | 5,572,360 | +0.16(+0.99%) |
Mar 11, 2003 | 16.47 | 16.67 | 16.15 | 16.25 | 3,792,192 | -0.21(-1.28%) |
Mar 10, 2003 | 17.09 | 17.14 | 16.36 | 16.46 | 4,076,505 | -0.73(-4.27%) |
Mar 07, 2003 | 17.25 | 17.25 | 16.66 | 17.20 | 4,896,786 | -0.05(-0.28%) |
Mar 06, 2003 | 17.64 | 17.64 | 17.05 | 17.25 | 2,978,034 | -0.40(-2.25%) |
Mar 05, 2003 | 17.44 | 17.67 | 17.33 | 17.64 | 2,998,240 | +0.21(+1.21%) |
Mar 04, 2003 | 17.75 | 17.88 | 17.42 | 17.43 | 3,210,301 | -0.34(-1.93%) |