Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.47 | 19.86 | 19.45 | 19.85 | 8,561,775 | +0.49(+2.55%) |
May 29, 2003 | 19.66 | 19.78 | 19.32 | 19.36 | 7,087,353 | -0.27(-1.35%) |
May 28, 2003 | 19.90 | 19.90 | 19.55 | 19.62 | 6,697,805 | -0.17(-0.86%) |
May 27, 2003 | 19.39 | 19.84 | 19.25 | 19.79 | 6,259,524 | +0.41(+2.11%) |
May 23, 2003 | 19.63 | 19.63 | 19.37 | 19.39 | 4,144,561 | -0.20(-1.02%) |
May 22, 2003 | 19.39 | 19.66 | 19.38 | 19.59 | 7,425,301 | +0.24(+1.22%) |
May 21, 2003 | 19.48 | 19.53 | 19.23 | 19.35 | 6,564,027 | -0.24(-1.20%) |
May 20, 2003 | 19.60 | 19.62 | 19.38 | 19.59 | 7,178,131 | +0.12(+0.64%) |
May 19, 2003 | 19.65 | 19.69 | 19.45 | 19.46 | 5,795,761 | -0.23(-1.17%) |
May 16, 2003 | 19.76 | 19.83 | 19.64 | 19.69 | 8,123,494 | -0.06(-0.32%) |
May 15, 2003 | 19.34 | 19.77 | 19.34 | 19.76 | 8,490,746 | +0.42(+2.18%) |
May 14, 2003 | 19.47 | 19.48 | 19.19 | 19.33 | 6,189,768 | -0.05(-0.25%) |
May 13, 2003 | 19.40 | 19.55 | 19.29 | 19.38 | 5,959,798 | -0.15(-0.79%) |
May 12, 2003 | 19.28 | 19.61 | 19.09 | 19.54 | 7,247,568 | +0.26(+1.34%) |
May 09, 2003 | 19.35 | 19.42 | 19.23 | 19.28 | 8,803,849 | -0.04(-0.22%) |
May 08, 2003 | 19.08 | 19.48 | 18.92 | 19.32 | 10,518,115 | +0.25(+1.29%) |
May 07, 2003 | 19.28 | 19.28 | 19.00 | 19.07 | 10,502,827 | -0.21(-1.07%) |
May 06, 2003 | 19.59 | 19.59 | 19.13 | 19.28 | 12,211,996 | -0.31(-1.59%) |
May 05, 2003 | 19.80 | 19.87 | 19.49 | 19.59 | 6,145,176 | -0.21(-1.06%) |
May 02, 2003 | 19.47 | 19.84 | 19.46 | 19.80 | 6,477,390 | +0.20(+1.00%) |
May 01, 2003 | 19.79 | 19.79 | 19.49 | 19.61 | 7,231,961 | -0.18(-0.90%) |
Apr 30, 2003 | 19.93 | 19.93 | 19.67 | 19.79 | 10,236,227 | -0.15(-0.73%) |
Apr 29, 2003 | 19.90 | 20.03 | 19.79 | 19.93 | 7,073,975 | +0.03(+0.13%) |
Apr 28, 2003 | 19.33 | 19.94 | 19.25 | 19.90 | 11,036,663 | +0.61(+3.17%) |
Apr 25, 2003 | 19.65 | 19.74 | 19.24 | 19.29 | 11,535,782 | -0.44(-2.24%) |
Apr 24, 2003 | 20.06 | 20.06 | 19.70 | 19.74 | 11,975,337 | -0.33(-1.63%) |
Apr 23, 2003 | 20.34 | 20.36 | 20.02 | 20.06 | 9,498,857 | -0.31(-1.50%) |
Apr 22, 2003 | 20.15 | 20.38 | 20.03 | 20.37 | 11,518,263 | -0.01(-0.06%) |
Apr 21, 2003 | 20.41 | 20.59 | 20.29 | 20.38 | 9,672,449 | -0.02(-0.12%) |
Apr 17, 2003 | 20.25 | 20.48 | 20.09 | 20.40 | 11,651,723 | +0.15(+0.76%) |
Apr 16, 2003 | 20.98 | 20.98 | 20.11 | 20.25 | 16,761,395 | -0.73(-3.47%) |
Apr 15, 2003 | 20.88 | 21.00 | 20.68 | 20.98 | 7,997,679 | +0.06(+0.30%) |
Apr 14, 2003 | 20.87 | 20.99 | 20.71 | 20.92 | 6,720,102 | +0.05(+0.25%) |
Apr 11, 2003 | 20.84 | 21.11 | 20.77 | 20.86 | 7,151,375 | +0.02(+0.10%) |
Apr 10, 2003 | 20.66 | 20.92 | 20.65 | 20.84 | 5,629,494 | +0.18(+0.89%) |
Apr 09, 2003 | 20.95 | 21.15 | 20.65 | 20.66 | 7,384,212 | -0.29(-1.40%) |
Apr 08, 2003 | 20.81 | 21.02 | 20.76 | 20.95 | 7,740,316 | +0.14(+0.69%) |
Apr 07, 2003 | 21.18 | 21.47 | 20.76 | 20.81 | 12,194,797 | -0.22(-1.06%) |
Apr 04, 2003 | 21.01 | 21.13 | 20.81 | 21.03 | 8,455,390 | +0.02(+0.10%) |
Apr 03, 2003 | 20.98 | 21.18 | 20.90 | 21.01 | 7,454,924 | +0.03(+0.14%) |
Apr 02, 2003 | 20.77 | 21.11 | 20.76 | 20.98 | 8,762,760 | +0.44(+2.16%) |
Apr 01, 2003 | 20.41 | 20.66 | 20.34 | 20.54 | 9,475,605 | +0.13(+0.62%) |
Mar 31, 2003 | 20.08 | 20.56 | 20.08 | 20.41 | 8,757,346 | -0.08(-0.37%) |
Mar 28, 2003 | 20.67 | 20.71 | 20.41 | 20.49 | 6,223,531 | -0.18(-0.87%) |
Mar 27, 2003 | 20.49 | 20.82 | 20.39 | 20.67 | 7,037,027 | -0.01(-0.05%) |
Mar 26, 2003 | 20.77 | 20.78 | 20.53 | 20.68 | 7,687,761 | -0.09(-0.43%) |
Mar 25, 2003 | 20.50 | 20.94 | 20.45 | 20.77 | 10,291,967 | +0.27(+1.32%) |
Mar 24, 2003 | 20.74 | 20.82 | 20.45 | 20.50 | 11,160,886 | -0.59(-2.82%) |
Mar 21, 2003 | 20.63 | 21.18 | 20.50 | 21.09 | 14,706,951 | +0.59(+2.88%) |
Mar 20, 2003 | 20.36 | 20.60 | 20.06 | 20.50 | 11,413,789 | +0.14(+0.68%) |
Mar 19, 2003 | 20.40 | 20.40 | 20.09 | 20.36 | 9,372,723 | -0.04(-0.18%) |
Mar 18, 2003 | 20.17 | 20.40 | 20.13 | 20.40 | 9,804,634 | +0.07(+0.36%) |
Mar 17, 2003 | 19.67 | 20.35 | 19.55 | 20.33 | 12,414,574 | +0.62(+3.15%) |
Mar 14, 2003 | 19.73 | 19.88 | 19.58 | 19.71 | 9,298,190 | +0.02(+0.10%) |
Mar 13, 2003 | 19.31 | 19.70 | 19.23 | 19.69 | 10,880,271 | +0.62(+3.27%) |
Mar 12, 2003 | 19.02 | 19.11 | 18.75 | 19.07 | 9,342,464 | +0.07(+0.37%) |
Mar 11, 2003 | 19.10 | 19.28 | 18.99 | 19.00 | 7,946,079 | -0.11(-0.55%) |
Mar 10, 2003 | 19.40 | 19.47 | 19.07 | 19.10 | 7,069,516 | -0.44(-2.27%) |
Mar 07, 2003 | 19.31 | 19.60 | 19.20 | 19.54 | 9,037,323 | +0.16(+0.83%) |
Mar 06, 2003 | 19.60 | 19.64 | 19.31 | 19.38 | 7,461,294 | -0.25(-1.29%) |
Mar 05, 2003 | 19.44 | 19.64 | 19.33 | 19.64 | 7,471,486 | +0.22(+1.13%) |
Mar 04, 2003 | 19.60 | 19.63 | 19.34 | 19.42 | 6,826,168 | -0.17(-0.85%) |