Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.96 | 21.20 | 20.96 | 21.15 | 4,919,570 | +0.17(+0.81%) |
May 29, 2003 | 20.80 | 21.09 | 20.80 | 20.98 | 5,903,145 | +0.07(+0.36%) |
May 28, 2003 | 20.92 | 20.95 | 20.83 | 20.90 | 4,867,980 | +0.01(+0.07%) |
May 27, 2003 | 20.79 | 20.94 | 20.75 | 20.89 | 5,987,154 | +0.03(+0.15%) |
May 23, 2003 | 20.88 | 20.93 | 20.75 | 20.86 | 3,356,110 | -0.03(-0.15%) |
May 22, 2003 | 20.79 | 20.97 | 20.75 | 20.89 | 3,981,663 | +0.16(+0.75%) |
May 21, 2003 | 21.00 | 21.01 | 20.72 | 20.73 | 7,237,978 | -0.25(-1.18%) |
May 20, 2003 | 20.93 | 21.04 | 20.84 | 20.98 | 8,744,210 | +0.23(+1.11%) |
May 19, 2003 | 20.78 | 20.78 | 20.57 | 20.75 | 4,573,105 | -0.02(-0.12%) |
May 16, 2003 | 20.61 | 20.79 | 20.60 | 20.78 | 4,187,737 | +0.08(+0.39%) |
May 15, 2003 | 20.49 | 20.75 | 20.43 | 20.69 | 4,837,253 | +0.20(+0.99%) |
May 14, 2003 | 20.41 | 20.57 | 20.39 | 20.49 | 4,758,882 | +0.13(+0.66%) |
May 13, 2003 | 20.66 | 20.66 | 20.32 | 20.36 | 4,928,591 | -0.34(-1.63%) |
May 12, 2003 | 20.34 | 20.69 | 20.24 | 20.69 | 5,553,862 | +0.34(+1.69%) |
May 09, 2003 | 20.24 | 20.39 | 20.16 | 20.35 | 3,740,632 | +0.14(+0.68%) |
May 08, 2003 | 20.22 | 20.34 | 20.14 | 20.21 | 4,988,355 | -0.27(-1.33%) |
May 07, 2003 | 20.33 | 20.57 | 20.33 | 20.49 | 4,521,234 | +0.07(+0.35%) |
May 06, 2003 | 20.40 | 20.44 | 20.22 | 20.41 | 6,143,894 | -0.02(-0.09%) |
May 05, 2003 | 20.25 | 20.43 | 20.13 | 20.43 | 4,785,100 | +0.16(+0.79%) |
May 02, 2003 | 20.18 | 20.27 | 19.95 | 20.27 | 4,696,299 | +0.09(+0.46%) |
May 01, 2003 | 20.17 | 20.27 | 19.96 | 20.18 | 3,428,278 | -0.10(-0.49%) |
Apr 30, 2003 | 20.40 | 20.45 | 20.22 | 20.28 | 5,204,578 | -0.12(-0.57%) |
Apr 29, 2003 | 20.31 | 20.48 | 20.23 | 20.40 | 5,510,730 | +0.03(+0.16%) |
Apr 28, 2003 | 20.12 | 20.45 | 20.06 | 20.36 | 3,453,650 | +0.26(+1.29%) |
Apr 25, 2003 | 20.27 | 20.30 | 20.03 | 20.11 | 4,213,391 | -0.18(-0.91%) |
Apr 24, 2003 | 20.33 | 20.40 | 20.25 | 20.29 | 5,323,261 | -0.08(-0.38%) |
Apr 23, 2003 | 20.24 | 20.38 | 20.08 | 20.37 | 5,820,264 | +0.04(+0.21%) |
Apr 22, 2003 | 20.08 | 20.39 | 19.98 | 20.33 | 8,746,748 | +0.35(+1.74%) |
Apr 21, 2003 | 19.86 | 20.03 | 19.85 | 19.98 | 4,563,238 | +0.20(+1.02%) |
Apr 17, 2003 | 19.90 | 19.90 | 19.46 | 19.78 | 11,531,995 | -0.21(-1.06%) |
Apr 16, 2003 | 20.22 | 20.29 | 19.87 | 19.99 | 6,589,590 | -0.30(-1.47%) |
Apr 15, 2003 | 20.08 | 20.44 | 20.04 | 20.29 | 7,277,163 | +0.20(+1.01%) |
Apr 14, 2003 | 19.70 | 20.11 | 19.70 | 20.08 | 3,373,024 | +0.39(+1.98%) |
Apr 11, 2003 | 19.86 | 20.07 | 19.69 | 19.69 | 2,884,196 | -0.06(-0.29%) |
Apr 10, 2003 | 19.70 | 19.85 | 19.53 | 19.75 | 5,280,129 | +0.06(+0.32%) |
Apr 09, 2003 | 19.69 | 19.94 | 19.60 | 19.69 | 5,110,139 | +0.12(+0.62%) |
Apr 08, 2003 | 19.44 | 19.69 | 19.42 | 19.57 | 3,172,306 | +0.09(+0.47%) |
Apr 07, 2003 | 19.78 | 19.85 | 19.45 | 19.47 | 6,096,816 | +0.13(+0.70%) |
Apr 04, 2003 | 19.58 | 19.60 | 19.26 | 19.34 | 3,833,379 | -0.01(-0.04%) |
Apr 03, 2003 | 19.67 | 19.67 | 19.28 | 19.35 | 4,708,139 | -0.34(-1.73%) |
Apr 02, 2003 | 19.62 | 19.79 | 19.53 | 19.69 | 5,200,068 | +0.18(+0.91%) |
Apr 01, 2003 | 19.33 | 19.68 | 19.16 | 19.51 | 5,973,622 | +0.20(+1.03%) |
Mar 31, 2003 | 19.16 | 19.62 | 19.04 | 19.31 | 28,190 | +0.03(+0.17%) |
Mar 28, 2003 | 19.18 | 19.35 | 19.03 | 19.28 | 56,381 | +0.10(+0.50%) |
Mar 27, 2003 | 18.98 | 19.38 | 18.76 | 19.18 | 3,340,323 | +0.10(+0.54%) |
Mar 26, 2003 | 18.98 | 19.18 | 18.94 | 19.08 | 3,759,238 | -0.00(-0.02%) |
Mar 25, 2003 | 19.16 | 19.19 | 18.94 | 19.08 | 5,951,633 | -0.11(-0.57%) |
Mar 24, 2003 | 19.53 | 19.53 | 19.05 | 19.19 | 4,776,642 | -0.58(-2.94%) |
Mar 21, 2003 | 19.51 | 19.78 | 19.37 | 19.78 | 4,818,929 | +0.41(+2.13%) |
Mar 20, 2003 | 19.23 | 19.43 | 19.07 | 19.36 | 5,663,806 | +0.06(+0.31%) |
Mar 19, 2003 | 19.05 | 19.30 | 19.00 | 19.30 | 4,945,223 | +0.34(+1.81%) |
Mar 18, 2003 | 19.03 | 19.14 | 18.87 | 18.96 | 5,743,304 | -0.11(-0.56%) |
Mar 17, 2003 | 18.41 | 19.12 | 18.41 | 19.07 | 5,986,308 | +0.55(+2.97%) |
Mar 14, 2003 | 18.45 | 18.67 | 18.33 | 18.52 | 4,542,659 | +0.07(+0.37%) |
Mar 13, 2003 | 18.27 | 18.48 | 18.08 | 18.45 | 5,616,727 | +0.32(+1.78%) |
Mar 12, 2003 | 17.59 | 18.13 | 17.58 | 18.13 | 6,835,132 | +0.44(+2.51%) |
Mar 11, 2003 | 17.33 | 17.85 | 17.33 | 17.68 | 5,099,709 | +0.27(+1.53%) |
Mar 10, 2003 | 17.52 | 17.55 | 17.37 | 17.42 | 3,937,685 | -0.20(-1.11%) |
Mar 07, 2003 | 17.38 | 17.63 | 17.29 | 17.61 | 6,316,986 | +0.00(+0.00%) |
Mar 06, 2003 | 17.79 | 17.79 | 17.50 | 17.61 | 3,128,892 | -0.18(-1.00%) |
Mar 05, 2003 | 17.62 | 17.79 | 17.52 | 17.79 | 4,040,018 | +0.15(+0.84%) |
Mar 04, 2003 | 17.79 | 17.82 | 17.56 | 17.64 | 3,889,761 | -0.11(-0.64%) |