Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.40 | 22.71 | 22.39 | 22.65 | 2,408,572 | +0.25(+1.11%) |
May 29, 2003 | 22.55 | 22.63 | 22.28 | 22.40 | 2,022,086 | -0.22(-0.97%) |
May 28, 2003 | 22.98 | 23.05 | 22.62 | 22.62 | 2,001,521 | -0.24(-1.05%) |
May 27, 2003 | 22.79 | 22.99 | 22.68 | 22.86 | 2,382,241 | +0.14(+0.63%) |
May 23, 2003 | 22.41 | 22.79 | 22.24 | 22.71 | 1,655,730 | +0.31(+1.37%) |
May 22, 2003 | 22.70 | 22.84 | 22.37 | 22.41 | 3,264,346 | -0.19(-0.83%) |
May 21, 2003 | 21.64 | 22.61 | 21.58 | 22.59 | 3,278,600 | +0.92(+4.26%) |
May 20, 2003 | 21.67 | 21.80 | 21.48 | 21.67 | 2,042,433 | -0.02(-0.08%) |
May 19, 2003 | 21.96 | 22.05 | 21.62 | 21.69 | 2,143,081 | -0.27(-1.23%) |
May 16, 2003 | 22.05 | 22.05 | 21.77 | 21.96 | 1,709,155 | -0.05(-0.23%) |
May 15, 2003 | 21.68 | 22.15 | 21.68 | 22.01 | 2,634,675 | +0.33(+1.53%) |
May 14, 2003 | 21.54 | 21.74 | 21.30 | 21.68 | 2,122,625 | +0.19(+0.90%) |
May 13, 2003 | 21.17 | 21.67 | 21.07 | 21.49 | 1,864,859 | +0.32(+1.52%) |
May 12, 2003 | 21.04 | 21.30 | 20.95 | 21.17 | 2,518,033 | +0.14(+0.66%) |
May 09, 2003 | 20.85 | 21.09 | 20.79 | 21.03 | 2,089,329 | +0.17(+0.84%) |
May 08, 2003 | 20.79 | 21.15 | 20.64 | 20.85 | 1,732,331 | -0.02(-0.09%) |
May 07, 2003 | 20.61 | 20.99 | 20.48 | 20.87 | 1,876,066 | +0.26(+1.25%) |
May 06, 2003 | 20.66 | 20.78 | 20.49 | 20.61 | 2,027,309 | -0.19(-0.91%) |
May 05, 2003 | 20.79 | 20.86 | 20.65 | 20.80 | 1,522,875 | +0.15(+0.73%) |
May 02, 2003 | 20.49 | 20.80 | 20.49 | 20.65 | 2,196,070 | +0.25(+1.22%) |
Apr 30, 2003 | 20.72 | 20.86 | 20.38 | 20.40 | 4,722,482 | -0.23(-1.11%) |
Apr 29, 2003 | 20.99 | 21.04 | 20.59 | 20.63 | 2,247,972 | -0.48(-2.29%) |
Apr 28, 2003 | 21.12 | 21.34 | 21.01 | 21.12 | 1,623,414 | -0.02(-0.11%) |
Apr 25, 2003 | 21.71 | 21.71 | 20.95 | 21.14 | 1,476,306 | -0.18(-0.86%) |
Apr 24, 2003 | 21.32 | 21.58 | 21.18 | 21.32 | 2,024,589 | -0.12(-0.56%) |
Apr 23, 2003 | 21.60 | 21.71 | 21.38 | 21.44 | 2,961,860 | +0.02(+0.09%) |
Apr 22, 2003 | 21.23 | 21.45 | 21.03 | 21.42 | 1,847,885 | +0.27(+1.28%) |
Apr 21, 2003 | 21.23 | 21.25 | 21.01 | 21.15 | 1,439,420 | -0.01(-0.04%) |
Apr 17, 2003 | 20.62 | 21.23 | 20.56 | 21.16 | 1,952,232 | +0.54(+2.63%) |
Apr 16, 2003 | 21.02 | 21.06 | 20.58 | 20.62 | 1,280,016 | -0.26(-1.23%) |
Apr 15, 2003 | 20.72 | 20.91 | 20.67 | 20.88 | 1,588,922 | +0.15(+0.73%) |
Apr 14, 2003 | 20.59 | 20.78 | 20.57 | 20.72 | 1,247,591 | +0.14(+0.67%) |
Apr 11, 2003 | 20.66 | 20.69 | 20.16 | 20.59 | 1,429,409 | -0.07(-0.36%) |
Apr 10, 2003 | 20.53 | 20.68 | 20.41 | 20.66 | 1,826,014 | +0.36(+1.79%) |
Apr 09, 2003 | 19.99 | 20.53 | 19.99 | 20.30 | 1,626,896 | -0.02(-0.09%) |
Apr 08, 2003 | 20.38 | 20.38 | 20.15 | 20.32 | 1,892,714 | -0.06(-0.27%) |
Apr 07, 2003 | 20.85 | 20.85 | 20.37 | 20.37 | 2,935,529 | -0.49(-2.36%) |
Apr 04, 2003 | 20.90 | 21.03 | 20.72 | 20.86 | 2,225,775 | -0.01(-0.07%) |
Apr 03, 2003 | 21.18 | 21.23 | 20.83 | 20.88 | 2,234,262 | -0.28(-1.35%) |
Apr 02, 2003 | 21.31 | 21.37 | 20.99 | 21.16 | 1,749,522 | -0.15(-0.69%) |
Apr 01, 2003 | 20.98 | 21.32 | 20.94 | 21.31 | 2,498,556 | +0.40(+1.91%) |
Mar 31, 2003 | 21.48 | 21.57 | 20.91 | 20.91 | 3,592,294 | -0.23(-1.09%) |
Mar 28, 2003 | 20.49 | 21.15 | 20.49 | 21.14 | 4,567,974 | +0.64(+3.14%) |
Mar 27, 2003 | 20.17 | 20.66 | 20.13 | 20.49 | 2,781,239 | +0.28(+1.36%) |
Mar 26, 2003 | 20.42 | 20.53 | 19.99 | 20.22 | 6,496,921 | -0.32(-1.54%) |
Mar 25, 2003 | 20.31 | 20.75 | 20.31 | 20.54 | 3,016,373 | +0.34(+1.68%) |
Mar 24, 2003 | 20.45 | 20.63 | 20.05 | 20.20 | 2,023,718 | -0.25(-1.24%) |
Mar 21, 2003 | 20.67 | 20.71 | 20.21 | 20.45 | 3,110,274 | -0.22(-1.07%) |
Mar 20, 2003 | 20.36 | 20.77 | 20.12 | 20.67 | 2,774,275 | +0.31(+1.53%) |
Mar 19, 2003 | 20.39 | 20.50 | 20.21 | 20.36 | 1,380,228 | -0.03(-0.16%) |
Mar 18, 2003 | 20.00 | 20.41 | 19.75 | 20.39 | 3,198,518 | +0.39(+1.93%) |
Mar 17, 2003 | 20.04 | 20.29 | 19.77 | 20.00 | 2,197,702 | +0.06(+0.28%) |
Mar 14, 2003 | 20.17 | 20.21 | 19.76 | 19.95 | 7,039,873 | -0.16(-0.80%) |
Mar 13, 2003 | 20.31 | 20.31 | 19.77 | 20.11 | 2,392,577 | -0.03(-0.16%) |
Mar 12, 2003 | 20.50 | 20.50 | 19.74 | 20.14 | 3,645,501 | -0.36(-1.75%) |
Mar 11, 2003 | 20.81 | 20.95 | 20.50 | 20.50 | 1,434,088 | -0.23(-1.13%) |
Mar 10, 2003 | 20.77 | 21.05 | 20.72 | 20.73 | 1,539,849 | -0.18(-0.88%) |
Mar 07, 2003 | 20.98 | 21.19 | 20.68 | 20.92 | 1,995,428 | -0.22(-1.04%) |
Mar 06, 2003 | 21.19 | 21.39 | 21.06 | 21.14 | 2,037,210 | -0.11(-0.54%) |
Mar 05, 2003 | 21.17 | 21.34 | 20.97 | 21.25 | 1,921,656 | +0.09(+0.43%) |
Mar 04, 2003 | 21.00 | 21.19 | 20.86 | 21.16 | 1,530,601 | +0.22(+1.03%) |