Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.69 | 19.72 | 19.31 | 19.44 | 1,849,985 | -0.38(-1.91%) |
May 29, 2003 | 19.99 | 20.02 | 19.68 | 19.82 | 1,037,284 | -0.10(-0.51%) |
May 28, 2003 | 19.73 | 20.01 | 19.71 | 19.92 | 1,240,871 | -0.04(-0.22%) |
May 27, 2003 | 19.47 | 20.03 | 19.38 | 19.96 | 1,471,631 | +0.24(+1.21%) |
May 23, 2003 | 19.75 | 19.87 | 19.57 | 19.72 | 1,006,201 | -0.39(-1.93%) |
May 22, 2003 | 19.76 | 20.24 | 19.76 | 20.11 | 1,188,997 | +0.34(+1.72%) |
May 21, 2003 | 19.70 | 19.88 | 19.56 | 19.77 | 1,791,523 | -0.04(-0.22%) |
May 20, 2003 | 19.78 | 20.03 | 19.68 | 19.82 | 2,429,868 | -0.04(-0.20%) |
May 19, 2003 | 20.75 | 20.76 | 19.82 | 19.85 | 2,924,941 | -1.06(-5.06%) |
May 16, 2003 | 20.77 | 21.16 | 20.77 | 20.91 | 1,516,506 | +0.23(+1.13%) |
May 15, 2003 | 20.64 | 20.71 | 20.47 | 20.68 | 1,000,437 | +0.28(+1.36%) |
May 14, 2003 | 20.59 | 20.59 | 20.31 | 20.40 | 1,202,789 | -0.03(-0.14%) |
May 13, 2003 | 20.39 | 20.49 | 20.26 | 20.43 | 1,398,759 | -0.29(-1.38%) |
May 12, 2003 | 20.27 | 20.72 | 20.26 | 20.72 | 1,821,784 | +0.46(+2.25%) |
May 09, 2003 | 19.83 | 20.29 | 19.82 | 20.26 | 1,305,509 | +0.27(+1.34%) |
May 08, 2003 | 20.07 | 20.08 | 19.89 | 20.00 | 1,761,469 | -0.36(-1.77%) |
May 07, 2003 | 20.52 | 20.65 | 20.29 | 20.35 | 1,901,242 | -0.66(-3.12%) |
May 06, 2003 | 20.93 | 21.19 | 20.93 | 21.01 | 2,016,931 | -0.22(-1.03%) |
May 05, 2003 | 21.14 | 21.31 | 20.95 | 21.23 | 2,146,617 | +0.12(+0.58%) |
May 02, 2003 | 20.18 | 21.13 | 20.18 | 21.11 | 3,107,737 | +1.13(+5.67%) |
May 01, 2003 | 19.87 | 20.11 | 19.85 | 19.98 | 1,848,133 | +0.29(+1.48%) |
Apr 30, 2003 | 19.31 | 19.80 | 19.31 | 19.68 | 2,081,362 | +0.47(+2.43%) |
Apr 29, 2003 | 19.37 | 19.38 | 18.95 | 19.22 | 2,102,771 | -0.40(-2.05%) |
Apr 28, 2003 | 19.28 | 19.65 | 19.24 | 19.62 | 1,326,094 | +0.29(+1.48%) |
Apr 25, 2003 | 19.15 | 19.43 | 19.15 | 19.33 | 1,876,540 | +0.11(+0.56%) |
Apr 24, 2003 | 19.07 | 19.28 | 18.97 | 19.23 | 2,444,690 | -0.35(-1.79%) |
Apr 23, 2003 | 19.40 | 19.65 | 19.40 | 19.58 | 1,637,135 | +0.22(+1.15%) |
Apr 22, 2003 | 18.73 | 19.41 | 18.72 | 19.35 | 1,795,023 | +0.40(+2.13%) |
Apr 21, 2003 | 18.97 | 19.14 | 18.93 | 18.95 | 1,210,199 | +0.08(+0.44%) |
Apr 17, 2003 | 18.47 | 18.96 | 18.47 | 18.87 | 1,463,397 | +0.60(+3.30%) |
Apr 16, 2003 | 18.48 | 18.54 | 18.18 | 18.27 | 2,019,607 | -0.55(-2.94%) |
Apr 15, 2003 | 18.58 | 18.93 | 18.49 | 18.82 | 2,436,250 | -0.17(-0.92%) |
Apr 14, 2003 | 18.83 | 18.99 | 18.77 | 18.99 | 1,372,204 | +0.49(+2.65%) |
Apr 11, 2003 | 18.92 | 18.98 | 18.35 | 18.50 | 2,044,515 | -0.11(-0.60%) |
Apr 10, 2003 | 18.87 | 18.88 | 18.48 | 18.62 | 2,133,031 | -0.04(-0.21%) |
Apr 09, 2003 | 18.86 | 18.98 | 18.63 | 18.65 | 1,886,421 | -0.17(-0.90%) |
Apr 08, 2003 | 18.66 | 18.82 | 18.65 | 18.82 | 2,878,830 | +0.49(+2.65%) |
Apr 07, 2003 | 18.63 | 18.80 | 18.29 | 18.34 | 2,214,136 | +0.17(+0.96%) |
Apr 04, 2003 | 18.12 | 18.30 | 18.02 | 18.16 | 1,121,889 | +0.24(+1.36%) |
Apr 03, 2003 | 18.02 | 18.06 | 17.89 | 17.92 | 1,321,977 | +0.10(+0.55%) |
Apr 02, 2003 | 17.81 | 17.90 | 17.63 | 17.82 | 1,790,700 | +0.41(+2.34%) |
Apr 01, 2003 | 17.27 | 17.45 | 17.20 | 17.42 | 1,435,195 | +0.32(+1.88%) |
Mar 31, 2003 | 17.22 | 17.24 | 16.91 | 17.09 | 1,828,783 | -0.44(-2.52%) |
Mar 28, 2003 | 17.38 | 17.55 | 17.25 | 17.54 | 2,310,681 | -0.37(-2.06%) |
Mar 27, 2003 | 17.85 | 18.06 | 17.69 | 17.91 | 1,864,189 | -0.05(-0.27%) |
Mar 26, 2003 | 17.95 | 18.07 | 17.83 | 17.95 | 1,329,387 | -0.10(-0.54%) |
Mar 25, 2003 | 17.66 | 18.28 | 17.61 | 18.05 | 1,993,464 | +0.39(+2.20%) |
Mar 24, 2003 | 17.93 | 18.10 | 17.66 | 17.66 | 1,773,614 | -0.63(-3.43%) |
Mar 21, 2003 | 18.14 | 18.42 | 17.98 | 18.29 | 2,080,127 | +0.55(+3.09%) |
Mar 20, 2003 | 17.46 | 17.86 | 17.29 | 17.74 | 2,389,933 | -0.28(-1.54%) |
Mar 19, 2003 | 18.08 | 18.18 | 17.78 | 18.02 | 1,946,324 | +0.34(+1.92%) |
Mar 18, 2003 | 17.73 | 17.88 | 17.51 | 17.68 | 1,859,249 | +0.04(+0.22%) |
Mar 17, 2003 | 16.80 | 18.07 | 16.74 | 17.64 | 2,596,402 | +0.35(+2.05%) |
Mar 14, 2003 | 17.18 | 17.41 | 17.05 | 17.28 | 3,014,486 | +0.34(+2.01%) |
Mar 13, 2003 | 16.44 | 16.98 | 16.40 | 16.94 | 2,856,598 | +1.03(+6.50%) |
Mar 12, 2003 | 15.78 | 15.97 | 15.47 | 15.91 | 2,477,420 | -0.27(-1.68%) |
Mar 11, 2003 | 16.15 | 16.47 | 16.07 | 16.18 | 1,348,531 | -0.07(-0.45%) |
Mar 10, 2003 | 16.35 | 16.49 | 16.21 | 16.25 | 2,001,080 | -0.35(-2.11%) |
Mar 07, 2003 | 16.47 | 16.77 | 16.46 | 16.60 | 1,619,020 | -0.00(-0.03%) |
Mar 06, 2003 | 16.42 | 16.78 | 16.42 | 16.61 | 1,752,618 | +0.01(+0.09%) |
Mar 05, 2003 | 16.59 | 16.74 | 16.54 | 16.59 | 2,873,272 | +0.00(+0.03%) |
Mar 04, 2003 | 16.82 | 16.92 | 16.58 | 16.59 | 2,487,507 | -0.54(-3.18%) |