Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.80 | 19.25 | 18.75 | 19.09 | 8,224,426 | +0.36(+1.92%) |
May 29, 2003 | 19.28 | 19.28 | 18.63 | 18.73 | 12,938,848 | -0.16(-0.82%) |
May 28, 2003 | 18.46 | 18.96 | 18.36 | 18.88 | 15,195,743 | +0.55(+3.02%) |
May 27, 2003 | 17.64 | 18.40 | 17.63 | 18.33 | 11,908,608 | +0.61(+3.45%) |
May 23, 2003 | 17.73 | 17.83 | 17.68 | 17.72 | 6,221,592 | +0.12(+0.66%) |
May 22, 2003 | 17.44 | 17.85 | 17.41 | 17.60 | 10,587,556 | +0.23(+1.34%) |
May 21, 2003 | 17.78 | 17.83 | 16.95 | 17.37 | 9,061,960 | +0.03(+0.17%) |
May 20, 2003 | 17.39 | 17.58 | 17.11 | 17.34 | 8,261,382 | +0.03(+0.17%) |
May 19, 2003 | 17.73 | 17.73 | 17.26 | 17.31 | 7,644,452 | -0.60(-3.36%) |
May 16, 2003 | 17.71 | 17.97 | 17.71 | 17.91 | 7,380,819 | -0.02(-0.11%) |
May 15, 2003 | 17.85 | 17.96 | 17.72 | 17.93 | 7,000,964 | +0.16(+0.87%) |
May 14, 2003 | 18.22 | 18.22 | 17.63 | 17.78 | 9,532,816 | -0.19(-1.08%) |
May 13, 2003 | 18.20 | 18.26 | 17.92 | 17.97 | 8,714,841 | -0.52(-2.84%) |
May 12, 2003 | 18.13 | 18.53 | 17.82 | 18.50 | 7,336,759 | +0.37(+2.04%) |
May 09, 2003 | 17.73 | 18.17 | 17.60 | 18.13 | 7,153,626 | +0.48(+2.70%) |
May 08, 2003 | 17.74 | 17.87 | 17.53 | 17.65 | 7,295,686 | -0.18(-1.03%) |
May 07, 2003 | 17.93 | 18.05 | 17.71 | 17.84 | 6,651,065 | -0.10(-0.54%) |
May 06, 2003 | 17.96 | 18.16 | 17.80 | 17.93 | 9,250,652 | -0.03(-0.16%) |
May 05, 2003 | 18.35 | 18.35 | 17.89 | 17.96 | 7,850,336 | -0.39(-2.12%) |
May 02, 2003 | 18.18 | 18.45 | 17.19 | 18.35 | 12,128,182 | +0.17(+0.91%) |
May 01, 2003 | 18.17 | 18.31 | 18.02 | 18.18 | 8,040,572 | +0.06(+0.32%) |
Apr 30, 2003 | 17.87 | 18.17 | 17.65 | 18.13 | 8,731,620 | +0.32(+1.80%) |
Apr 29, 2003 | 18.01 | 18.26 | 17.67 | 17.81 | 7,451,334 | -0.12(-0.65%) |
Apr 28, 2003 | 17.75 | 18.01 | 17.71 | 17.92 | 7,307,215 | +0.28(+1.60%) |
Apr 25, 2003 | 18.17 | 18.19 | 17.49 | 17.64 | 7,189,759 | -0.48(-2.63%) |
Apr 24, 2003 | 18.41 | 18.45 | 17.92 | 18.12 | 6,429,946 | -0.57(-3.07%) |
Apr 23, 2003 | 18.28 | 18.73 | 18.22 | 18.69 | 9,354,109 | +0.36(+1.96%) |
Apr 22, 2003 | 17.73 | 18.46 | 17.65 | 18.33 | 9,969,494 | +0.41(+2.28%) |
Apr 21, 2003 | 17.87 | 18.02 | 17.62 | 17.92 | 6,477,711 | +0.05(+0.27%) |
Apr 17, 2003 | 17.48 | 17.88 | 17.44 | 17.87 | 5,865,928 | +0.40(+2.28%) |
Apr 16, 2003 | 17.79 | 17.86 | 17.41 | 17.48 | 8,822,621 | -0.31(-1.75%) |
Apr 15, 2003 | 17.53 | 17.81 | 17.39 | 17.79 | 8,308,632 | +0.11(+0.60%) |
Apr 14, 2003 | 17.10 | 17.73 | 17.07 | 17.68 | 9,878,494 | +0.35(+2.02%) |
Apr 11, 2003 | 17.00 | 17.46 | 17.00 | 17.33 | 13,128,467 | +0.49(+2.88%) |
Apr 10, 2003 | 16.71 | 16.86 | 16.51 | 16.84 | 7,401,201 | +0.23(+1.40%) |
Apr 09, 2003 | 16.71 | 16.88 | 16.58 | 16.61 | 21,434,320 | -0.03(-0.18%) |
Apr 08, 2003 | 17.23 | 17.25 | 16.44 | 16.64 | 24,677,500 | -0.59(-3.44%) |
Apr 07, 2003 | 17.49 | 17.78 | 17.07 | 17.23 | 7,035,243 | +0.29(+1.72%) |
Apr 04, 2003 | 17.10 | 17.25 | 16.61 | 16.94 | 8,845,680 | -0.20(-1.19%) |
Apr 03, 2003 | 17.49 | 17.55 | 17.12 | 17.15 | 7,880,086 | -0.32(-1.84%) |
Apr 02, 2003 | 16.86 | 17.53 | 16.86 | 17.47 | 9,469,403 | +0.85(+5.08%) |
Apr 01, 2003 | 16.53 | 16.76 | 16.47 | 16.62 | 8,469,222 | +0.09(+0.53%) |
Mar 31, 2003 | 16.81 | 16.81 | 16.41 | 16.53 | 7,899,027 | -0.65(-3.79%) |
Mar 28, 2003 | 17.08 | 17.36 | 16.87 | 17.18 | 8,097,396 | +0.11(+0.63%) |
Mar 27, 2003 | 16.85 | 17.26 | 16.61 | 17.08 | 9,803,552 | -0.05(-0.28%) |
Mar 26, 2003 | 17.34 | 17.40 | 16.94 | 17.13 | 9,679,096 | -0.06(-0.34%) |
Mar 25, 2003 | 16.99 | 17.48 | 16.47 | 17.18 | 8,917,018 | +0.28(+1.67%) |
Mar 24, 2003 | 17.40 | 17.50 | 16.83 | 16.90 | 13,297,600 | -1.30(-7.15%) |
Mar 21, 2003 | 16.93 | 18.20 | 16.80 | 18.20 | 17,005,046 | +1.55(+9.34%) |
Mar 20, 2003 | 16.10 | 16.73 | 15.79 | 16.65 | 12,045,108 | +0.17(+1.00%) |
Mar 19, 2003 | 16.17 | 16.51 | 15.93 | 16.49 | 9,216,270 | +0.38(+2.35%) |
Mar 18, 2003 | 16.52 | 16.69 | 15.94 | 16.11 | 8,329,015 | -0.42(-2.53%) |
Mar 17, 2003 | 15.73 | 16.61 | 15.57 | 16.52 | 9,825,685 | +0.57(+3.59%) |
Mar 14, 2003 | 15.81 | 16.05 | 15.59 | 15.95 | 8,554,046 | +0.21(+1.36%) |
Mar 13, 2003 | 14.96 | 15.88 | 14.88 | 15.74 | 9,675,802 | +0.99(+6.72%) |
Mar 12, 2003 | 14.58 | 14.80 | 14.42 | 14.75 | 6,954,537 | +0.16(+1.07%) |
Mar 11, 2003 | 14.88 | 14.98 | 14.48 | 14.59 | 7,627,879 | -0.16(-1.05%) |
Mar 10, 2003 | 15.06 | 15.13 | 14.67 | 14.75 | 6,103,723 | -0.52(-3.44%) |
Mar 07, 2003 | 14.97 | 15.30 | 14.86 | 15.27 | 9,924,818 | +0.06(+0.38%) |
Mar 06, 2003 | 15.34 | 15.44 | 15.07 | 15.21 | 7,711,056 | -0.27(-1.76%) |
Mar 05, 2003 | 15.35 | 15.62 | 15.25 | 15.48 | 10,406,070 | -0.11(-0.68%) |
Mar 04, 2003 | 16.32 | 16.32 | 15.54 | 15.59 | 11,120,074 | -0.73(-4.46%) |