Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.43 | 21.89 | 21.40 | 21.86 | 5,602,677 | +0.57(+2.65%) |
May 29, 2003 | 21.05 | 21.43 | 21.05 | 21.30 | 2,823,477 | +0.24(+1.15%) |
May 28, 2003 | 20.85 | 21.11 | 20.81 | 21.05 | 1,681,753 | -0.06(-0.29%) |
May 27, 2003 | 20.84 | 21.18 | 20.76 | 21.12 | 2,043,382 | +0.28(+1.34%) |
May 23, 2003 | 20.79 | 20.94 | 20.65 | 20.84 | 1,279,871 | -0.17(-0.80%) |
May 22, 2003 | 20.86 | 21.12 | 20.78 | 21.00 | 1,641,661 | +0.11(+0.51%) |
May 21, 2003 | 20.78 | 20.96 | 20.66 | 20.90 | 1,374,706 | +0.06(+0.27%) |
May 20, 2003 | 20.86 | 20.98 | 20.57 | 20.84 | 2,479,398 | +0.01(+0.03%) |
May 19, 2003 | 20.73 | 20.89 | 20.67 | 20.84 | 1,226,898 | +0.17(+0.84%) |
May 16, 2003 | 20.99 | 21.10 | 20.66 | 20.66 | 1,491,760 | -0.35(-1.68%) |
May 15, 2003 | 20.94 | 21.10 | 20.84 | 21.02 | 1,695,600 | +0.24(+1.14%) |
May 14, 2003 | 20.87 | 20.91 | 20.66 | 20.78 | 1,085,692 | -0.09(-0.45%) |
May 13, 2003 | 20.63 | 20.87 | 20.61 | 20.87 | 1,023,381 | +0.03(+0.15%) |
May 12, 2003 | 20.74 | 20.91 | 20.61 | 20.84 | 831,618 | +0.11(+0.51%) |
May 09, 2003 | 20.50 | 20.75 | 20.46 | 20.74 | 1,441,203 | +0.32(+1.58%) |
May 08, 2003 | 20.59 | 20.63 | 20.30 | 20.41 | 1,437,017 | -0.27(-1.29%) |
May 07, 2003 | 20.35 | 20.74 | 20.28 | 20.68 | 1,527,183 | +0.20(+1.00%) |
May 06, 2003 | 20.32 | 20.64 | 20.30 | 20.48 | 1,817,162 | -0.04(-0.21%) |
May 05, 2003 | 20.63 | 20.69 | 20.37 | 20.52 | 1,410,933 | +0.00(+0.00%) |
May 02, 2003 | 20.27 | 20.52 | 20.22 | 20.52 | 1,698,015 | +0.09(+0.46%) |
May 01, 2003 | 20.19 | 20.50 | 19.81 | 20.43 | 1,201,298 | +0.09(+0.46%) |
Apr 30, 2003 | 20.45 | 20.45 | 20.20 | 20.33 | 2,021,807 | -0.19(-0.94%) |
Apr 29, 2003 | 20.25 | 20.53 | 20.25 | 20.53 | 2,225,324 | +0.23(+1.13%) |
Apr 28, 2003 | 19.88 | 20.32 | 19.87 | 20.30 | 1,770,630 | +0.47(+2.35%) |
Apr 25, 2003 | 20.06 | 20.07 | 19.59 | 19.83 | 1,441,525 | -0.06(-0.31%) |
Apr 24, 2003 | 19.85 | 19.99 | 19.70 | 19.89 | 1,366,172 | +0.18(+0.91%) |
Apr 23, 2003 | 19.84 | 19.95 | 19.51 | 19.71 | 1,561,478 | -0.22(-1.12%) |
Apr 22, 2003 | 19.22 | 19.96 | 19.20 | 19.94 | 1,692,379 | +0.65(+3.38%) |
Apr 21, 2003 | 19.38 | 19.61 | 19.27 | 19.28 | 732,114 | -0.20(-1.05%) |
Apr 17, 2003 | 19.14 | 19.54 | 19.14 | 19.49 | 867,362 | +0.32(+1.65%) |
Apr 16, 2003 | 19.44 | 19.44 | 19.02 | 19.17 | 1,652,932 | -0.28(-1.44%) |
Apr 15, 2003 | 19.79 | 19.79 | 19.35 | 19.45 | 2,318,066 | -0.34(-1.69%) |
Apr 14, 2003 | 19.57 | 19.81 | 19.57 | 19.79 | 1,085,853 | +0.17(+0.85%) |
Apr 11, 2003 | 19.77 | 19.82 | 19.51 | 19.62 | 1,289,048 | +0.13(+0.67%) |
Apr 10, 2003 | 19.40 | 19.49 | 19.22 | 19.49 | 1,245,254 | +0.15(+0.77%) |
Apr 09, 2003 | 19.59 | 19.81 | 19.23 | 19.34 | 1,075,549 | -0.18(-0.92%) |
Apr 08, 2003 | 19.46 | 19.68 | 19.40 | 19.52 | 929,351 | +0.14(+0.74%) |
Apr 07, 2003 | 19.84 | 19.87 | 19.37 | 19.38 | 2,126,785 | -0.03(-0.16%) |
Apr 04, 2003 | 19.20 | 19.43 | 19.08 | 19.41 | 1,187,129 | +0.29(+1.49%) |
Apr 03, 2003 | 19.28 | 19.33 | 19.01 | 19.12 | 1,151,707 | -0.20(-1.03%) |
Apr 02, 2003 | 19.15 | 19.43 | 19.02 | 19.32 | 1,544,733 | +0.40(+2.13%) |
Apr 01, 2003 | 19.03 | 19.04 | 18.80 | 18.92 | 1,557,131 | -0.12(-0.62%) |
Mar 31, 2003 | 18.86 | 19.16 | 18.37 | 19.04 | 2,617,706 | +0.49(+2.65%) |
Mar 28, 2003 | 18.82 | 18.82 | 18.37 | 18.55 | 2,253,984 | -0.31(-1.65%) |
Mar 27, 2003 | 18.45 | 18.98 | 18.39 | 18.86 | 1,222,390 | +0.21(+1.13%) |
Mar 26, 2003 | 18.91 | 18.91 | 18.51 | 18.64 | 1,108,556 | -0.31(-1.64%) |
Mar 25, 2003 | 18.57 | 19.03 | 18.55 | 18.96 | 1,247,025 | +0.37(+1.97%) |
Mar 24, 2003 | 18.90 | 18.99 | 18.54 | 18.59 | 1,401,434 | -0.60(-3.11%) |
Mar 21, 2003 | 19.13 | 19.23 | 18.89 | 19.19 | 1,882,050 | +0.35(+1.88%) |
Mar 20, 2003 | 19.07 | 19.22 | 18.56 | 18.83 | 1,694,473 | -0.29(-1.53%) |
Mar 19, 2003 | 18.63 | 19.12 | 18.63 | 19.12 | 1,481,456 | +0.57(+3.05%) |
Mar 18, 2003 | 18.86 | 18.87 | 18.43 | 18.56 | 1,595,934 | -0.18(-0.96%) |
Mar 17, 2003 | 18.20 | 18.79 | 18.08 | 18.74 | 1,417,213 | +0.62(+3.43%) |
Mar 14, 2003 | 18.10 | 18.29 | 17.91 | 18.12 | 1,849,525 | +0.11(+0.62%) |
Mar 13, 2003 | 17.73 | 18.12 | 17.61 | 18.01 | 2,241,586 | +0.49(+2.80%) |
Mar 12, 2003 | 17.41 | 17.94 | 17.34 | 17.51 | 4,674,774 | +0.10(+0.57%) |
Mar 11, 2003 | 17.45 | 17.71 | 17.41 | 17.41 | 1,808,307 | +0.01(+0.07%) |
Mar 10, 2003 | 17.84 | 17.84 | 17.30 | 17.40 | 2,486,805 | -0.44(-2.47%) |
Mar 07, 2003 | 17.43 | 17.95 | 17.39 | 17.84 | 2,498,397 | +0.19(+1.09%) |
Mar 06, 2003 | 18.01 | 18.01 | 17.56 | 17.65 | 2,254,145 | -0.36(-2.00%) |
Mar 05, 2003 | 17.99 | 18.01 | 17.69 | 18.01 | 2,341,412 | +0.00(+0.00%) |
Mar 04, 2003 | 18.65 | 18.66 | 17.96 | 18.01 | 1,773,529 | -0.63(-3.37%) |