Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.46 | 19.85 | 19.44 | 19.85 | 8,564,522 | +0.49(+2.55%) |
May 29, 2003 | 19.66 | 19.77 | 19.31 | 19.35 | 7,089,627 | -0.27(-1.35%) |
May 28, 2003 | 19.89 | 19.89 | 19.55 | 19.62 | 6,699,954 | -0.17(-0.86%) |
May 27, 2003 | 19.38 | 19.83 | 19.25 | 19.79 | 6,261,532 | +0.41(+2.11%) |
May 23, 2003 | 19.62 | 19.62 | 19.36 | 19.38 | 4,145,891 | -0.20(-1.02%) |
May 22, 2003 | 19.38 | 19.66 | 19.37 | 19.58 | 7,427,683 | +0.24(+1.22%) |
May 21, 2003 | 19.48 | 19.53 | 19.22 | 19.34 | 6,566,133 | -0.24(-1.20%) |
May 20, 2003 | 19.59 | 19.61 | 19.38 | 19.58 | 7,180,433 | +0.12(+0.64%) |
May 19, 2003 | 19.65 | 19.69 | 19.44 | 19.46 | 5,797,620 | -0.23(-1.17%) |
May 16, 2003 | 19.75 | 19.82 | 19.63 | 19.69 | 8,126,099 | -0.06(-0.32%) |
May 15, 2003 | 19.34 | 19.77 | 19.34 | 19.75 | 8,493,469 | +0.42(+2.18%) |
May 14, 2003 | 19.46 | 19.47 | 19.19 | 19.33 | 6,191,754 | -0.05(-0.25%) |
May 13, 2003 | 19.39 | 19.54 | 19.28 | 19.38 | 5,961,710 | -0.15(-0.79%) |
May 12, 2003 | 19.27 | 19.60 | 19.09 | 19.53 | 7,249,893 | +0.26(+1.34%) |
May 09, 2003 | 19.34 | 19.42 | 19.22 | 19.27 | 8,806,673 | -0.04(-0.22%) |
May 08, 2003 | 19.07 | 19.47 | 18.91 | 19.31 | 10,521,489 | +0.25(+1.29%) |
May 07, 2003 | 19.28 | 19.28 | 19.00 | 19.07 | 10,506,196 | -0.21(-1.07%) |
May 06, 2003 | 19.59 | 19.59 | 19.12 | 19.27 | 12,215,914 | -0.31(-1.59%) |
May 05, 2003 | 19.80 | 19.86 | 19.48 | 19.59 | 6,147,147 | -0.21(-1.06%) |
May 02, 2003 | 19.46 | 19.83 | 19.46 | 19.80 | 6,479,468 | +0.20(+1.00%) |
May 01, 2003 | 19.78 | 19.78 | 19.49 | 19.60 | 7,234,280 | -0.18(-0.90%) |
Apr 30, 2003 | 19.93 | 19.93 | 19.66 | 19.78 | 10,239,510 | -0.15(-0.73%) |
Apr 29, 2003 | 19.90 | 20.03 | 19.78 | 19.93 | 7,076,245 | +0.03(+0.13%) |
Apr 28, 2003 | 19.32 | 19.94 | 19.25 | 19.90 | 11,040,204 | +0.61(+3.17%) |
Apr 25, 2003 | 19.64 | 19.73 | 19.24 | 19.29 | 11,539,482 | -0.44(-2.24%) |
Apr 24, 2003 | 20.06 | 20.06 | 19.70 | 19.73 | 11,979,179 | -0.33(-1.63%) |
Apr 23, 2003 | 20.34 | 20.35 | 20.01 | 20.06 | 9,501,903 | -0.31(-1.50%) |
Apr 22, 2003 | 20.14 | 20.37 | 20.03 | 20.36 | 11,521,958 | -0.01(-0.06%) |
Apr 21, 2003 | 20.41 | 20.59 | 20.28 | 20.37 | 9,675,552 | -0.02(-0.12%) |
Apr 17, 2003 | 20.25 | 20.47 | 20.09 | 20.40 | 11,655,460 | +0.15(+0.76%) |
Apr 16, 2003 | 20.97 | 20.97 | 20.11 | 20.24 | 16,766,772 | -0.73(-3.47%) |
Apr 15, 2003 | 20.87 | 20.99 | 20.67 | 20.97 | 8,000,244 | +0.06(+0.30%) |
Apr 14, 2003 | 20.86 | 20.99 | 20.70 | 20.91 | 6,722,257 | +0.05(+0.25%) |
Apr 11, 2003 | 20.84 | 21.11 | 20.76 | 20.86 | 7,153,669 | +0.02(+0.10%) |
Apr 10, 2003 | 20.65 | 20.92 | 20.64 | 20.84 | 5,631,300 | +0.18(+0.89%) |
Apr 09, 2003 | 20.95 | 21.14 | 20.64 | 20.65 | 7,386,581 | -0.29(-1.40%) |
Apr 08, 2003 | 20.80 | 21.01 | 20.75 | 20.95 | 7,742,799 | +0.14(+0.69%) |
Apr 07, 2003 | 21.18 | 21.46 | 20.76 | 20.80 | 12,198,708 | -0.22(-1.06%) |
Apr 04, 2003 | 21.01 | 21.12 | 20.81 | 21.02 | 8,458,102 | +0.02(+0.10%) |
Apr 03, 2003 | 20.98 | 21.17 | 20.89 | 21.00 | 7,457,315 | +0.03(+0.14%) |
Apr 02, 2003 | 20.76 | 21.11 | 20.75 | 20.97 | 8,765,571 | +0.44(+2.16%) |
Apr 01, 2003 | 20.41 | 20.66 | 20.34 | 20.53 | 9,478,644 | +0.13(+0.62%) |
Mar 31, 2003 | 20.07 | 20.56 | 20.07 | 20.41 | 8,760,155 | -0.08(-0.37%) |
Mar 28, 2003 | 20.66 | 20.70 | 20.41 | 20.48 | 6,225,528 | -0.18(-0.87%) |
Mar 27, 2003 | 20.49 | 20.81 | 20.38 | 20.66 | 7,039,285 | -0.01(-0.05%) |
Mar 26, 2003 | 20.76 | 20.77 | 20.52 | 20.67 | 7,690,226 | -0.09(-0.43%) |
Mar 25, 2003 | 20.49 | 20.93 | 20.45 | 20.76 | 10,295,269 | +0.27(+1.32%) |
Mar 24, 2003 | 20.73 | 20.81 | 20.45 | 20.49 | 11,164,466 | -0.59(-2.82%) |
Mar 21, 2003 | 20.63 | 21.18 | 20.50 | 21.09 | 14,711,669 | +0.59(+2.88%) |
Mar 20, 2003 | 20.36 | 20.59 | 20.05 | 20.50 | 11,417,450 | +0.14(+0.68%) |
Mar 19, 2003 | 20.40 | 20.40 | 20.08 | 20.36 | 9,375,730 | -0.04(-0.18%) |
Mar 18, 2003 | 20.16 | 20.40 | 20.13 | 20.40 | 9,807,779 | +0.07(+0.36%) |
Mar 17, 2003 | 19.66 | 20.35 | 19.54 | 20.32 | 12,418,556 | +0.62(+3.15%) |
Mar 14, 2003 | 19.73 | 19.88 | 19.57 | 19.70 | 9,301,172 | +0.02(+0.10%) |
Mar 13, 2003 | 19.30 | 19.70 | 19.23 | 19.68 | 10,883,761 | +0.62(+3.27%) |
Mar 12, 2003 | 19.01 | 19.10 | 18.75 | 19.06 | 9,345,461 | +0.07(+0.37%) |
Mar 11, 2003 | 19.09 | 19.28 | 18.98 | 18.99 | 7,948,628 | -0.11(-0.55%) |
Mar 10, 2003 | 19.40 | 19.47 | 19.06 | 19.09 | 7,071,784 | -0.44(-2.26%) |
Mar 07, 2003 | 19.30 | 19.59 | 19.20 | 19.54 | 9,040,222 | +0.16(+0.83%) |
Mar 06, 2003 | 19.59 | 19.64 | 19.31 | 19.38 | 7,463,687 | -0.25(-1.29%) |
Mar 05, 2003 | 19.44 | 19.63 | 19.33 | 19.63 | 7,473,883 | +0.22(+1.13%) |
Mar 04, 2003 | 19.59 | 19.63 | 19.33 | 19.41 | 6,828,358 | -0.17(-0.85%) |