Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.63 | 22.10 | 21.60 | 22.07 | 5,550,680 | +0.57(+2.65%) |
May 29, 2003 | 21.25 | 21.63 | 21.25 | 21.50 | 2,797,273 | +0.24(+1.15%) |
May 28, 2003 | 21.04 | 21.31 | 21.01 | 21.25 | 1,666,145 | -0.06(-0.29%) |
May 27, 2003 | 21.04 | 21.38 | 20.95 | 21.31 | 2,024,418 | +0.28(+1.34%) |
May 23, 2003 | 20.99 | 21.13 | 20.84 | 21.03 | 1,267,993 | -0.17(-0.80%) |
May 22, 2003 | 21.06 | 21.31 | 20.97 | 21.20 | 1,626,425 | +0.11(+0.50%) |
May 21, 2003 | 20.98 | 21.16 | 20.86 | 21.10 | 1,361,948 | +0.06(+0.27%) |
May 20, 2003 | 21.06 | 21.18 | 20.76 | 21.04 | 2,456,387 | +0.01(+0.03%) |
May 19, 2003 | 20.92 | 21.08 | 20.86 | 21.03 | 1,215,512 | +0.18(+0.84%) |
May 16, 2003 | 21.19 | 21.30 | 20.86 | 20.86 | 1,477,916 | -0.36(-1.68%) |
May 15, 2003 | 21.13 | 21.30 | 21.03 | 21.21 | 1,679,863 | +0.24(+1.14%) |
May 14, 2003 | 21.07 | 21.10 | 20.85 | 20.98 | 1,075,616 | -0.09(-0.45%) |
May 13, 2003 | 20.83 | 21.07 | 20.81 | 21.07 | 1,013,884 | +0.03(+0.15%) |
May 12, 2003 | 20.93 | 21.10 | 20.80 | 21.04 | 823,900 | +0.11(+0.51%) |
May 09, 2003 | 20.69 | 20.94 | 20.66 | 20.93 | 1,427,828 | +0.33(+1.58%) |
May 08, 2003 | 20.78 | 20.82 | 20.49 | 20.61 | 1,423,680 | -0.27(-1.29%) |
May 07, 2003 | 20.54 | 20.94 | 20.47 | 20.88 | 1,513,009 | +0.21(+1.00%) |
May 06, 2003 | 20.51 | 20.83 | 20.49 | 20.67 | 1,800,298 | -0.04(-0.21%) |
May 05, 2003 | 20.83 | 20.89 | 20.56 | 20.71 | 1,397,839 | +0.00(+0.00%) |
May 02, 2003 | 20.46 | 20.71 | 20.41 | 20.71 | 1,682,256 | +0.09(+0.46%) |
May 01, 2003 | 20.38 | 20.69 | 20.00 | 20.62 | 1,190,149 | +0.09(+0.46%) |
Apr 30, 2003 | 20.64 | 20.64 | 20.39 | 20.52 | 2,003,043 | -0.19(-0.94%) |
Apr 29, 2003 | 20.44 | 20.72 | 20.44 | 20.72 | 2,204,671 | +0.23(+1.13%) |
Apr 28, 2003 | 20.07 | 20.51 | 20.06 | 20.49 | 1,754,198 | +0.47(+2.35%) |
Apr 25, 2003 | 20.25 | 20.26 | 19.77 | 20.02 | 1,428,147 | -0.06(-0.31%) |
Apr 24, 2003 | 20.04 | 20.18 | 19.89 | 20.08 | 1,353,493 | +0.18(+0.91%) |
Apr 23, 2003 | 20.03 | 20.14 | 19.70 | 19.90 | 1,546,986 | -0.23(-1.12%) |
Apr 22, 2003 | 19.40 | 20.15 | 19.38 | 20.12 | 1,676,673 | +0.66(+3.38%) |
Apr 21, 2003 | 19.56 | 19.79 | 19.45 | 19.47 | 725,319 | -0.21(-1.05%) |
Apr 17, 2003 | 19.32 | 19.72 | 19.32 | 19.67 | 859,313 | +0.32(+1.65%) |
Apr 16, 2003 | 19.62 | 19.62 | 19.20 | 19.35 | 1,637,591 | -0.28(-1.44%) |
Apr 15, 2003 | 19.97 | 19.97 | 19.53 | 19.63 | 2,296,552 | -0.34(-1.69%) |
Apr 14, 2003 | 19.75 | 20.00 | 19.75 | 19.97 | 1,075,776 | +0.17(+0.85%) |
Apr 11, 2003 | 19.95 | 20.00 | 19.70 | 19.80 | 1,277,085 | +0.13(+0.67%) |
Apr 10, 2003 | 19.58 | 19.67 | 19.40 | 19.67 | 1,233,697 | +0.15(+0.77%) |
Apr 09, 2003 | 19.78 | 19.99 | 19.41 | 19.52 | 1,065,567 | -0.18(-0.92%) |
Apr 08, 2003 | 19.64 | 19.87 | 19.58 | 19.70 | 920,726 | +0.14(+0.74%) |
Apr 07, 2003 | 20.03 | 20.06 | 19.55 | 19.56 | 2,107,047 | -0.03(-0.16%) |
Apr 04, 2003 | 19.38 | 19.61 | 19.26 | 19.59 | 1,176,111 | +0.29(+1.49%) |
Apr 03, 2003 | 19.47 | 19.52 | 19.19 | 19.30 | 1,141,018 | -0.20(-1.03%) |
Apr 02, 2003 | 19.33 | 19.62 | 19.20 | 19.50 | 1,530,397 | +0.41(+2.13%) |
Apr 01, 2003 | 19.21 | 19.21 | 18.98 | 19.10 | 1,542,679 | -0.12(-0.62%) |
Mar 31, 2003 | 19.03 | 19.34 | 18.54 | 19.21 | 2,593,412 | +0.50(+2.65%) |
Mar 28, 2003 | 19.00 | 19.00 | 18.54 | 18.72 | 2,233,065 | -0.31(-1.65%) |
Mar 27, 2003 | 18.62 | 19.16 | 18.56 | 19.03 | 1,211,045 | +0.21(+1.13%) |
Mar 26, 2003 | 19.08 | 19.09 | 18.68 | 18.82 | 1,098,268 | -0.31(-1.64%) |
Mar 25, 2003 | 18.74 | 19.21 | 18.73 | 19.13 | 1,235,451 | +0.37(+1.97%) |
Mar 24, 2003 | 19.08 | 19.17 | 18.71 | 18.76 | 1,388,427 | -0.60(-3.11%) |
Mar 21, 2003 | 19.31 | 19.41 | 19.06 | 19.36 | 1,864,583 | +0.36(+1.88%) |
Mar 20, 2003 | 19.25 | 19.40 | 18.73 | 19.01 | 1,678,747 | -0.29(-1.53%) |
Mar 19, 2003 | 18.80 | 19.30 | 18.80 | 19.30 | 1,467,707 | +0.57(+3.05%) |
Mar 18, 2003 | 19.04 | 19.05 | 18.61 | 18.73 | 1,581,123 | -0.18(-0.96%) |
Mar 17, 2003 | 18.37 | 18.96 | 18.25 | 18.91 | 1,404,060 | +0.63(+3.43%) |
Mar 14, 2003 | 18.27 | 18.46 | 18.08 | 18.29 | 1,832,360 | +0.11(+0.62%) |
Mar 13, 2003 | 17.90 | 18.29 | 17.78 | 18.17 | 2,220,782 | +0.50(+2.80%) |
Mar 12, 2003 | 17.58 | 18.10 | 17.50 | 17.68 | 4,631,389 | +0.10(+0.57%) |
Mar 11, 2003 | 17.62 | 17.88 | 17.58 | 17.58 | 1,791,524 | +0.01(+0.07%) |
Mar 10, 2003 | 18.00 | 18.00 | 17.46 | 17.57 | 2,463,725 | -0.45(-2.47%) |
Mar 07, 2003 | 17.60 | 18.12 | 17.55 | 18.01 | 2,475,210 | +0.19(+1.09%) |
Mar 06, 2003 | 18.18 | 18.18 | 17.73 | 17.82 | 2,233,224 | -0.36(-2.00%) |
Mar 05, 2003 | 18.15 | 18.18 | 17.86 | 18.18 | 2,319,682 | +0.00(+0.00%) |
Mar 04, 2003 | 18.83 | 18.84 | 18.13 | 18.18 | 1,757,069 | -0.63(-3.37%) |