Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.27 | 20.39 | 20.16 | 20.22 | 6,172,778 | -0.05(-0.24%) |
May 29, 2003 | 20.36 | 20.41 | 20.18 | 20.27 | 4,074,721 | -0.05(-0.26%) |
May 28, 2003 | 20.40 | 20.44 | 20.24 | 20.32 | 8,064,096 | -0.07(-0.35%) |
May 27, 2003 | 19.86 | 20.40 | 19.82 | 20.40 | 9,589,579 | +0.55(+2.77%) |
May 23, 2003 | 19.97 | 20.10 | 19.70 | 19.85 | 5,025,973 | -0.12(-0.60%) |
May 22, 2003 | 19.97 | 20.03 | 19.90 | 19.97 | 6,409,348 | -0.01(-0.07%) |
May 21, 2003 | 19.46 | 19.99 | 19.46 | 19.98 | 9,515,625 | +0.22(+1.10%) |
May 20, 2003 | 19.65 | 19.85 | 19.62 | 19.76 | 7,131,902 | +0.41(+2.09%) |
May 19, 2003 | 19.62 | 19.66 | 19.36 | 19.36 | 3,718,002 | -0.39(-1.96%) |
May 16, 2003 | 19.74 | 19.85 | 19.66 | 19.74 | 5,882,141 | +0.08(+0.39%) |
May 15, 2003 | 19.60 | 19.72 | 19.48 | 19.67 | 6,462,380 | +0.24(+1.22%) |
May 14, 2003 | 19.59 | 19.59 | 19.28 | 19.43 | 8,118,370 | -0.34(-1.73%) |
May 13, 2003 | 19.41 | 19.78 | 19.41 | 19.77 | 8,656,557 | +0.17(+0.89%) |
May 12, 2003 | 19.36 | 19.78 | 19.31 | 19.60 | 8,875,311 | +0.25(+1.30%) |
May 09, 2003 | 19.12 | 19.35 | 19.01 | 19.35 | 5,803,215 | +0.20(+1.06%) |
May 08, 2003 | 19.07 | 19.20 | 18.99 | 19.15 | 4,383,588 | -0.11(-0.58%) |
May 07, 2003 | 19.29 | 19.36 | 19.21 | 19.26 | 5,263,165 | +0.01(+0.05%) |
May 06, 2003 | 19.42 | 19.43 | 19.17 | 19.25 | 8,357,426 | +0.23(+1.19%) |
May 05, 2003 | 19.02 | 19.18 | 18.91 | 19.02 | 5,767,585 | +0.00(+0.00%) |
May 02, 2003 | 18.70 | 19.02 | 18.69 | 19.02 | 9,434,835 | +0.37(+1.99%) |
May 01, 2003 | 18.80 | 18.83 | 18.58 | 18.65 | 6,432,550 | +0.04(+0.23%) |
Apr 30, 2003 | 18.42 | 18.70 | 18.42 | 18.60 | 9,216,909 | +0.08(+0.44%) |
Apr 29, 2003 | 18.48 | 18.77 | 18.45 | 18.52 | 9,404,590 | -0.18(-0.96%) |
Apr 28, 2003 | 18.59 | 18.71 | 18.34 | 18.70 | 5,814,195 | +0.21(+1.12%) |
Apr 25, 2003 | 18.59 | 18.59 | 18.22 | 18.49 | 10,620,999 | -0.52(-2.74%) |
Apr 24, 2003 | 18.79 | 19.29 | 18.72 | 19.01 | 7,924,474 | +0.11(+0.59%) |
Apr 23, 2003 | 19.26 | 19.26 | 18.73 | 18.90 | 10,333,262 | -0.16(-0.86%) |
Apr 22, 2003 | 18.75 | 19.27 | 18.73 | 19.07 | 5,628,585 | +0.30(+1.59%) |
Apr 21, 2003 | 18.76 | 18.89 | 18.73 | 18.77 | 3,581,487 | +0.01(+0.05%) |
Apr 17, 2003 | 18.76 | 18.89 | 18.66 | 18.76 | 3,400,227 | +0.14(+0.78%) |
Apr 16, 2003 | 18.87 | 18.87 | 18.57 | 18.61 | 3,892,840 | -0.19(-1.00%) |
Apr 15, 2003 | 18.91 | 19.01 | 18.80 | 18.80 | 4,941,040 | -0.08(-0.43%) |
Apr 14, 2003 | 18.67 | 18.89 | 18.59 | 18.88 | 4,410,518 | +0.37(+2.01%) |
Apr 11, 2003 | 18.83 | 18.83 | 18.47 | 18.51 | 5,965,003 | -0.31(-1.67%) |
Apr 10, 2003 | 18.68 | 18.83 | 18.51 | 18.83 | 5,416,666 | +0.19(+1.04%) |
Apr 09, 2003 | 18.64 | 18.82 | 18.58 | 18.63 | 5,535,572 | +0.07(+0.39%) |
Apr 08, 2003 | 18.54 | 18.70 | 18.47 | 18.56 | 8,036,337 | -0.10(-0.52%) |
Apr 07, 2003 | 19.31 | 19.36 | 18.66 | 18.66 | 8,211,175 | -0.24(-1.28%) |
Apr 04, 2003 | 18.97 | 19.00 | 18.79 | 18.90 | 6,963,071 | +0.38(+2.06%) |
Apr 03, 2003 | 18.73 | 19.01 | 18.44 | 18.52 | 6,222,081 | -0.02(-0.10%) |
Apr 02, 2003 | 18.82 | 18.95 | 18.44 | 18.54 | 10,305,089 | -0.59(-3.10%) |
Apr 01, 2003 | 19.00 | 19.17 | 18.92 | 19.13 | 5,206,404 | +0.50(+2.70%) |
Mar 31, 2003 | 18.63 | 18.68 | 18.48 | 18.63 | 8,025,358 | -0.37(-1.93%) |
Mar 28, 2003 | 18.95 | 19.13 | 18.91 | 19.00 | 7,344,028 | -0.07(-0.38%) |
Mar 27, 2003 | 19.53 | 19.53 | 18.92 | 19.07 | 7,214,764 | -0.45(-2.32%) |
Mar 26, 2003 | 19.53 | 19.74 | 19.50 | 19.52 | 10,506,236 | +0.19(+0.97%) |
Mar 25, 2003 | 19.26 | 19.52 | 19.21 | 19.33 | 6,637,218 | +0.43(+2.30%) |
Mar 24, 2003 | 19.14 | 19.28 | 18.90 | 18.90 | 5,537,851 | -0.42(-2.20%) |
Mar 21, 2003 | 19.47 | 19.49 | 19.27 | 19.32 | 10,854,669 | +0.33(+1.73%) |
Mar 20, 2003 | 19.00 | 19.16 | 18.84 | 19.00 | 8,703,374 | -0.00(-0.03%) |
Mar 19, 2003 | 18.92 | 19.28 | 18.85 | 19.00 | 6,457,615 | +0.08(+0.41%) |
Mar 18, 2003 | 18.73 | 19.05 | 18.47 | 18.92 | 7,669,467 | -0.12(-0.63%) |
Mar 17, 2003 | 18.59 | 19.33 | 18.55 | 19.04 | 10,491,528 | +0.52(+2.79%) |
Mar 14, 2003 | 18.39 | 18.54 | 18.20 | 18.53 | 8,168,294 | -0.00(-0.03%) |
Mar 13, 2003 | 17.98 | 18.61 | 17.98 | 18.53 | 9,315,928 | +0.55(+3.06%) |
Mar 12, 2003 | 18.03 | 18.10 | 17.54 | 17.98 | 10,261,380 | -0.48(-2.61%) |
Mar 11, 2003 | 18.51 | 18.67 | 18.46 | 18.46 | 5,825,381 | +0.07(+0.39%) |
Mar 10, 2003 | 18.68 | 18.76 | 18.32 | 18.39 | 6,331,873 | -0.37(-1.96%) |
Mar 07, 2003 | 18.87 | 18.87 | 18.58 | 18.76 | 6,714,486 | -0.12(-0.61%) |
Mar 06, 2003 | 18.92 | 19.03 | 18.79 | 18.87 | 4,751,287 | -0.08(-0.43%) |
Mar 05, 2003 | 19.07 | 19.09 | 18.93 | 18.96 | 4,718,556 | -0.03(-0.18%) |
Mar 04, 2003 | 18.96 | 19.05 | 18.87 | 18.99 | 8,596,482 | +0.03(+0.15%) |