Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.78 | 17.88 | 17.69 | 17.74 | 7,036,438 | -0.04(-0.24%) |
May 29, 2003 | 17.86 | 17.90 | 17.71 | 17.78 | 4,644,833 | -0.05(-0.26%) |
May 28, 2003 | 17.89 | 17.93 | 17.76 | 17.83 | 9,192,378 | -0.06(-0.35%) |
May 27, 2003 | 17.43 | 17.89 | 17.39 | 17.89 | 10,931,298 | +0.48(+2.77%) |
May 23, 2003 | 17.52 | 17.63 | 17.28 | 17.41 | 5,729,179 | -0.11(-0.60%) |
May 22, 2003 | 17.52 | 17.57 | 17.46 | 17.52 | 7,306,108 | -0.01(-0.07%) |
May 21, 2003 | 17.07 | 17.54 | 17.07 | 17.53 | 10,846,996 | +0.19(+1.10%) |
May 20, 2003 | 17.24 | 17.41 | 17.21 | 17.34 | 8,129,757 | +0.36(+2.09%) |
May 19, 2003 | 17.21 | 17.24 | 16.98 | 16.98 | 4,238,204 | -0.34(-1.96%) |
May 16, 2003 | 17.32 | 17.41 | 17.24 | 17.32 | 6,705,137 | +0.07(+0.39%) |
May 15, 2003 | 17.19 | 17.30 | 17.09 | 17.25 | 7,366,559 | +0.21(+1.22%) |
May 14, 2003 | 17.18 | 17.18 | 16.91 | 17.05 | 9,254,246 | -0.30(-1.73%) |
May 13, 2003 | 17.02 | 17.35 | 17.02 | 17.35 | 9,867,732 | +0.15(+0.89%) |
May 12, 2003 | 16.98 | 17.35 | 16.94 | 17.19 | 10,117,094 | +0.22(+1.30%) |
May 09, 2003 | 16.77 | 16.97 | 16.68 | 16.97 | 6,615,168 | +0.18(+1.06%) |
May 08, 2003 | 16.73 | 16.84 | 16.66 | 16.80 | 4,996,915 | -0.10(-0.58%) |
May 07, 2003 | 16.92 | 16.99 | 16.85 | 16.89 | 5,999,556 | +0.01(+0.05%) |
May 06, 2003 | 17.04 | 17.05 | 16.82 | 16.88 | 9,526,749 | +0.20(+1.19%) |
May 05, 2003 | 16.69 | 16.82 | 16.59 | 16.69 | 6,574,552 | +0.00(+0.00%) |
May 02, 2003 | 16.41 | 16.69 | 16.40 | 16.69 | 10,754,903 | +0.33(+1.99%) |
May 01, 2003 | 16.49 | 16.52 | 16.30 | 16.36 | 7,332,555 | +0.04(+0.23%) |
Apr 30, 2003 | 16.16 | 16.41 | 16.16 | 16.32 | 10,506,486 | +0.07(+0.44%) |
Apr 29, 2003 | 16.22 | 16.47 | 16.19 | 16.25 | 10,720,427 | -0.16(-0.96%) |
Apr 28, 2003 | 16.30 | 16.41 | 16.09 | 16.41 | 6,627,683 | +0.18(+1.12%) |
Apr 25, 2003 | 16.30 | 16.30 | 15.99 | 16.22 | 12,107,029 | -0.46(-2.74%) |
Apr 24, 2003 | 16.48 | 16.93 | 16.42 | 16.68 | 9,033,221 | +0.10(+0.59%) |
Apr 23, 2003 | 16.89 | 16.89 | 16.43 | 16.58 | 11,779,033 | -0.14(-0.86%) |
Apr 22, 2003 | 16.45 | 16.90 | 16.43 | 16.73 | 6,416,104 | +0.26(+1.59%) |
Apr 21, 2003 | 16.46 | 16.57 | 16.43 | 16.46 | 4,082,589 | +0.01(+0.05%) |
Apr 17, 2003 | 16.46 | 16.57 | 16.37 | 16.46 | 3,875,968 | +0.13(+0.78%) |
Apr 16, 2003 | 16.55 | 16.55 | 16.29 | 16.33 | 4,437,504 | -0.17(-1.00%) |
Apr 15, 2003 | 16.59 | 16.68 | 16.49 | 16.49 | 5,632,362 | -0.07(-0.43%) |
Apr 14, 2003 | 16.38 | 16.57 | 16.31 | 16.57 | 5,027,613 | +0.33(+2.01%) |
Apr 11, 2003 | 16.52 | 16.52 | 16.20 | 16.24 | 6,799,592 | -0.28(-1.67%) |
Apr 10, 2003 | 16.39 | 16.52 | 16.24 | 16.52 | 6,174,535 | +0.17(+1.04%) |
Apr 09, 2003 | 16.35 | 16.51 | 16.30 | 16.35 | 6,310,078 | +0.06(+0.39%) |
Apr 08, 2003 | 16.26 | 16.41 | 16.21 | 16.28 | 9,160,735 | -0.08(-0.52%) |
Apr 07, 2003 | 16.94 | 16.98 | 16.37 | 16.37 | 9,360,036 | -0.21(-1.28%) |
Apr 04, 2003 | 16.64 | 16.67 | 16.49 | 16.58 | 7,937,304 | +0.33(+2.06%) |
Apr 03, 2003 | 16.43 | 16.68 | 16.17 | 16.24 | 7,092,639 | -0.02(-0.10%) |
Apr 02, 2003 | 16.51 | 16.62 | 16.18 | 16.26 | 11,746,918 | -0.52(-3.10%) |
Apr 01, 2003 | 16.67 | 16.82 | 16.60 | 16.78 | 5,934,855 | +0.44(+2.70%) |
Mar 31, 2003 | 16.35 | 16.38 | 16.22 | 16.34 | 9,148,220 | -0.32(-1.93%) |
Mar 28, 2003 | 16.62 | 16.78 | 16.59 | 16.66 | 8,371,562 | -0.06(-0.38%) |
Mar 27, 2003 | 17.13 | 17.13 | 16.60 | 16.73 | 8,224,212 | -0.40(-2.32%) |
Mar 26, 2003 | 17.13 | 17.32 | 17.11 | 17.13 | 11,976,208 | +0.17(+0.97%) |
Mar 25, 2003 | 16.90 | 17.12 | 16.85 | 16.96 | 7,565,859 | +0.38(+2.30%) |
Mar 24, 2003 | 16.79 | 16.91 | 16.58 | 16.58 | 6,312,675 | -0.37(-2.20%) |
Mar 21, 2003 | 17.08 | 17.10 | 16.90 | 16.95 | 12,373,392 | +0.29(+1.73%) |
Mar 20, 2003 | 16.67 | 16.81 | 16.53 | 16.66 | 9,921,100 | -0.00(-0.03%) |
Mar 19, 2003 | 16.60 | 16.91 | 16.54 | 16.67 | 7,361,128 | +0.07(+0.41%) |
Mar 18, 2003 | 16.43 | 16.71 | 16.21 | 16.60 | 8,742,535 | -0.11(-0.63%) |
Mar 17, 2003 | 16.30 | 16.96 | 16.27 | 16.71 | 11,959,442 | +0.45(+2.79%) |
Mar 14, 2003 | 16.13 | 16.26 | 15.97 | 16.25 | 9,311,155 | -0.00(-0.03%) |
Mar 13, 2003 | 15.77 | 16.33 | 15.77 | 16.26 | 10,619,359 | +0.48(+3.06%) |
Mar 12, 2003 | 15.82 | 15.88 | 15.39 | 15.77 | 11,697,093 | -0.42(-2.61%) |
Mar 11, 2003 | 16.24 | 16.38 | 16.20 | 16.20 | 6,640,435 | +0.06(+0.39%) |
Mar 10, 2003 | 16.39 | 16.46 | 16.07 | 16.13 | 7,217,792 | -0.32(-1.96%) |
Mar 07, 2003 | 16.56 | 16.56 | 16.30 | 16.46 | 7,653,939 | -0.10(-0.61%) |
Mar 06, 2003 | 16.60 | 16.70 | 16.49 | 16.56 | 5,416,060 | -0.07(-0.43%) |
Mar 05, 2003 | 16.73 | 16.74 | 16.60 | 16.63 | 5,378,750 | -0.03(-0.18%) |
Mar 04, 2003 | 16.63 | 16.71 | 16.56 | 16.66 | 9,799,252 | +0.03(+0.15%) |