Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.81 | 21.08 | 20.35 | 20.61 | 3,419,643 | -0.46(-2.20%) |
May 29, 2003 | 21.09 | 21.17 | 21.05 | 21.08 | 1,117,240 | +0.09(+0.44%) |
May 28, 2003 | 21.00 | 21.13 | 20.94 | 20.98 | 1,890,982 | -0.12(-0.59%) |
May 27, 2003 | 20.53 | 21.20 | 20.49 | 21.11 | 2,794,749 | +0.33(+1.59%) |
May 23, 2003 | 20.66 | 21.01 | 20.56 | 20.78 | 1,642,383 | +0.01(+0.05%) |
May 22, 2003 | 20.53 | 20.87 | 20.48 | 20.77 | 877,373 | +0.52(+2.57%) |
May 21, 2003 | 20.34 | 20.44 | 20.12 | 20.25 | 1,713,799 | -0.21(-1.03%) |
May 20, 2003 | 20.22 | 20.61 | 20.18 | 20.46 | 1,204,569 | +0.13(+0.63%) |
May 19, 2003 | 21.06 | 21.38 | 20.25 | 20.33 | 1,814,714 | -0.77(-3.64%) |
May 16, 2003 | 20.92 | 21.22 | 20.89 | 21.10 | 1,123,062 | +0.36(+1.74%) |
May 15, 2003 | 20.71 | 20.85 | 20.59 | 20.74 | 905,319 | +0.05(+0.22%) |
May 14, 2003 | 20.83 | 20.87 | 20.60 | 20.69 | 1,025,252 | -0.05(-0.25%) |
May 13, 2003 | 20.70 | 20.83 | 20.66 | 20.74 | 850,398 | -0.18(-0.86%) |
May 12, 2003 | 20.79 | 20.95 | 20.72 | 20.92 | 516,992 | -0.01(-0.05%) |
May 09, 2003 | 20.89 | 21.04 | 20.82 | 20.93 | 446,352 | +0.16(+0.79%) |
May 08, 2003 | 20.95 | 21.01 | 20.77 | 20.77 | 430,439 | -0.28(-1.35%) |
May 07, 2003 | 21.01 | 21.18 | 20.99 | 21.05 | 409,868 | -0.08(-0.39%) |
May 06, 2003 | 21.08 | 21.20 | 20.94 | 21.13 | 788,685 | +0.19(+0.89%) |
May 05, 2003 | 20.72 | 21.13 | 20.72 | 20.95 | 722,314 | +0.47(+2.32%) |
May 02, 2003 | 20.27 | 20.63 | 20.25 | 20.47 | 1,170,802 | +0.03(+0.15%) |
May 01, 2003 | 20.30 | 20.47 | 20.14 | 20.44 | 791,596 | +0.10(+0.48%) |
Apr 30, 2003 | 20.23 | 20.47 | 20.17 | 20.34 | 485,748 | +0.16(+0.82%) |
Apr 29, 2003 | 20.23 | 20.29 | 20.11 | 20.18 | 603,934 | -0.32(-1.56%) |
Apr 28, 2003 | 20.25 | 20.57 | 20.25 | 20.50 | 1,127,913 | +0.36(+1.79%) |
Apr 25, 2003 | 20.20 | 20.26 | 20.04 | 20.14 | 737,452 | -0.29(-1.44%) |
Apr 24, 2003 | 20.47 | 20.58 | 20.33 | 20.43 | 482,837 | -0.15(-0.75%) |
Apr 23, 2003 | 20.59 | 20.62 | 20.38 | 20.59 | 930,742 | +0.05(+0.25%) |
Apr 22, 2003 | 20.06 | 20.58 | 20.06 | 20.53 | 601,023 | +0.37(+1.84%) |
Apr 21, 2003 | 20.13 | 20.21 | 20.10 | 20.16 | 596,171 | +0.03(+0.15%) |
Apr 17, 2003 | 20.04 | 20.28 | 20.04 | 20.13 | 714,552 | +0.15(+0.77%) |
Apr 16, 2003 | 20.02 | 20.05 | 19.81 | 19.98 | 1,439,002 | -0.32(-1.60%) |
Apr 15, 2003 | 19.87 | 20.33 | 19.82 | 20.30 | 1,130,824 | +0.53(+2.66%) |
Apr 14, 2003 | 19.89 | 19.93 | 19.63 | 19.78 | 527,472 | -0.01(-0.05%) |
Apr 11, 2003 | 19.92 | 19.97 | 19.62 | 19.79 | 437,619 | -0.05(-0.26%) |
Apr 10, 2003 | 19.88 | 19.89 | 19.74 | 19.84 | 645,658 | -0.21(-1.03%) |
Apr 09, 2003 | 20.20 | 20.27 | 19.99 | 20.04 | 782,863 | -0.13(-0.64%) |
Apr 08, 2003 | 19.92 | 20.19 | 19.87 | 20.17 | 967,614 | +0.26(+1.29%) |
Apr 07, 2003 | 20.04 | 20.10 | 19.78 | 19.92 | 1,091,041 | +0.19(+0.94%) |
Apr 04, 2003 | 19.76 | 19.94 | 19.58 | 19.73 | 992,067 | +0.27(+1.40%) |
Apr 03, 2003 | 19.48 | 19.56 | 19.36 | 19.46 | 1,556,024 | +0.02(+0.08%) |
Apr 02, 2003 | 19.24 | 19.47 | 19.16 | 19.44 | 1,147,126 | +0.53(+2.78%) |
Apr 01, 2003 | 18.90 | 18.99 | 18.79 | 18.92 | 1,067,559 | -0.18(-0.94%) |
Mar 31, 2003 | 19.07 | 19.30 | 18.89 | 19.10 | 579,482 | -0.34(-1.75%) |
Mar 28, 2003 | 19.35 | 19.51 | 19.22 | 19.44 | 511,752 | +0.16(+0.86%) |
Mar 27, 2003 | 19.22 | 19.36 | 19.10 | 19.27 | 629,939 | -0.02(-0.08%) |
Mar 26, 2003 | 19.30 | 19.46 | 19.19 | 19.29 | 537,369 | -0.28(-1.45%) |
Mar 25, 2003 | 19.45 | 19.68 | 19.42 | 19.57 | 734,347 | +0.26(+1.36%) |
Mar 24, 2003 | 19.56 | 19.63 | 19.29 | 19.31 | 643,135 | -0.71(-3.55%) |
Mar 21, 2003 | 20.04 | 20.33 | 19.86 | 20.02 | 1,507,895 | +0.25(+1.25%) |
Mar 20, 2003 | 19.58 | 19.80 | 19.48 | 19.77 | 1,245,129 | +0.53(+2.73%) |
Mar 19, 2003 | 19.05 | 19.30 | 18.98 | 19.25 | 1,051,839 | +0.65(+3.49%) |
Mar 18, 2003 | 18.70 | 18.79 | 18.42 | 18.60 | 1,524,585 | +0.00(+0.00%) |
Mar 17, 2003 | 18.17 | 18.70 | 18.11 | 18.60 | 1,469,082 | +0.54(+2.97%) |
Mar 14, 2003 | 18.02 | 18.20 | 17.94 | 18.06 | 896,780 | +0.15(+0.83%) |
Mar 13, 2003 | 17.79 | 18.02 | 17.59 | 17.91 | 1,869,441 | -0.06(-0.34%) |
Mar 12, 2003 | 17.79 | 17.97 | 17.72 | 17.97 | 960,628 | -0.04(-0.20%) |
Mar 11, 2003 | 18.11 | 18.16 | 17.99 | 18.01 | 486,912 | -0.11(-0.63%) |
Mar 10, 2003 | 18.55 | 18.55 | 18.12 | 18.12 | 1,254,056 | -0.56(-2.98%) |
Mar 07, 2003 | 18.37 | 18.68 | 18.35 | 18.68 | 787,521 | +0.27(+1.46%) |
Mar 06, 2003 | 18.39 | 18.58 | 18.33 | 18.41 | 1,993,449 | -0.28(-1.49%) |
Mar 05, 2003 | 18.35 | 18.69 | 18.29 | 18.69 | 2,011,303 | +0.05(+0.25%) |
Mar 04, 2003 | 18.85 | 18.85 | 18.58 | 18.64 | 1,354,389 | -0.52(-2.72%) |