Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.94 | 22.17 | 21.82 | 21.98 | 2,019,701 | -0.09(-0.39%) |
May 29, 2003 | 22.42 | 22.54 | 21.76 | 22.06 | 2,680,579 | -0.39(-1.72%) |
May 28, 2003 | 22.63 | 22.71 | 22.38 | 22.45 | 1,625,776 | -0.28(-1.25%) |
May 27, 2003 | 22.34 | 22.80 | 22.27 | 22.73 | 2,748,008 | +0.31(+1.40%) |
May 23, 2003 | 21.61 | 22.64 | 21.56 | 22.42 | 3,636,408 | +0.81(+3.73%) |
May 22, 2003 | 20.74 | 21.66 | 20.71 | 21.61 | 4,285,655 | +0.95(+4.59%) |
May 21, 2003 | 20.57 | 20.80 | 20.54 | 20.66 | 1,819,387 | +0.07(+0.32%) |
May 20, 2003 | 20.28 | 20.72 | 20.28 | 20.60 | 1,620,847 | +0.32(+1.58%) |
May 19, 2003 | 20.64 | 20.66 | 20.28 | 20.28 | 955,434 | -0.48(-2.32%) |
May 16, 2003 | 20.49 | 20.85 | 20.41 | 20.76 | 1,587,725 | +0.49(+2.43%) |
May 15, 2003 | 20.20 | 20.29 | 19.95 | 20.27 | 1,315,645 | +0.12(+0.58%) |
May 14, 2003 | 20.12 | 20.17 | 20.04 | 20.15 | 1,451,290 | +0.03(+0.13%) |
May 13, 2003 | 20.03 | 20.20 | 19.99 | 20.13 | 1,335,952 | +0.14(+0.71%) |
May 12, 2003 | 20.01 | 20.03 | 19.78 | 19.98 | 1,315,250 | -0.04(-0.20%) |
May 09, 2003 | 19.91 | 20.03 | 19.83 | 20.02 | 1,461,937 | +0.17(+0.84%) |
May 08, 2003 | 19.68 | 20.00 | 19.68 | 19.86 | 1,561,700 | +0.08(+0.38%) |
May 07, 2003 | 19.80 | 19.99 | 19.68 | 19.78 | 2,265,559 | -0.07(-0.33%) |
May 06, 2003 | 19.82 | 20.01 | 19.74 | 19.85 | 1,249,793 | +0.03(+0.13%) |
May 05, 2003 | 19.66 | 19.85 | 19.54 | 19.82 | 2,039,811 | +0.16(+0.83%) |
May 02, 2003 | 20.13 | 20.23 | 19.56 | 19.66 | 3,771,660 | -0.42(-2.07%) |
May 01, 2003 | 20.45 | 20.47 | 20.03 | 20.08 | 1,270,889 | -0.38(-1.84%) |
Apr 30, 2003 | 20.63 | 20.67 | 20.42 | 20.45 | 1,450,699 | -0.18(-0.88%) |
Apr 29, 2003 | 20.67 | 20.70 | 20.52 | 20.63 | 1,439,855 | -0.02(-0.07%) |
Apr 28, 2003 | 20.37 | 20.74 | 20.37 | 20.65 | 1,074,519 | +0.27(+1.34%) |
Apr 25, 2003 | 20.44 | 20.49 | 20.17 | 20.37 | 1,127,160 | -0.03(-0.12%) |
Apr 24, 2003 | 20.14 | 20.59 | 20.10 | 20.40 | 1,401,015 | +0.24(+1.18%) |
Apr 23, 2003 | 19.87 | 20.23 | 19.82 | 20.16 | 1,100,544 | +0.26(+1.33%) |
Apr 22, 2003 | 19.78 | 19.94 | 19.68 | 19.90 | 1,125,583 | +0.12(+0.59%) |
Apr 21, 2003 | 19.93 | 19.96 | 19.78 | 19.78 | 938,676 | -0.12(-0.59%) |
Apr 17, 2003 | 19.83 | 19.92 | 19.80 | 19.90 | 703,267 | +0.02(+0.08%) |
Apr 16, 2003 | 20.11 | 20.21 | 19.81 | 19.88 | 974,164 | -0.11(-0.56%) |
Apr 15, 2003 | 19.69 | 20.00 | 19.63 | 19.99 | 1,551,447 | +0.31(+1.60%) |
Apr 14, 2003 | 19.69 | 19.82 | 19.62 | 19.68 | 1,456,416 | +0.03(+0.13%) |
Apr 11, 2003 | 20.04 | 20.09 | 19.65 | 19.65 | 1,983,226 | -0.39(-1.92%) |
Apr 10, 2003 | 20.23 | 20.29 | 19.86 | 20.04 | 1,408,309 | -0.07(-0.33%) |
Apr 09, 2003 | 20.11 | 20.23 | 20.01 | 20.11 | 2,041,191 | +0.13(+0.63%) |
Apr 08, 2003 | 20.05 | 20.16 | 19.86 | 19.98 | 1,089,108 | -0.02(-0.10%) |
Apr 07, 2003 | 20.53 | 20.56 | 19.89 | 20.00 | 1,523,845 | -0.12(-0.61%) |
Apr 04, 2003 | 19.93 | 20.19 | 19.84 | 20.12 | 991,712 | +0.33(+1.67%) |
Apr 03, 2003 | 19.78 | 19.95 | 19.74 | 19.79 | 1,482,441 | +0.02(+0.08%) |
Apr 02, 2003 | 19.88 | 20.02 | 19.76 | 19.78 | 1,134,652 | -0.03(-0.13%) |
Apr 01, 2003 | 19.68 | 19.82 | 19.57 | 19.80 | 918,368 | +0.20(+1.01%) |
Mar 31, 2003 | 19.63 | 19.80 | 19.53 | 19.60 | 1,040,607 | -0.11(-0.57%) |
Mar 28, 2003 | 19.78 | 19.86 | 19.67 | 19.71 | 832,998 | -0.11(-0.54%) |
Mar 27, 2003 | 19.82 | 19.87 | 19.61 | 19.82 | 1,308,152 | -0.05(-0.26%) |
Mar 26, 2003 | 19.82 | 19.99 | 19.75 | 19.87 | 1,198,138 | +0.08(+0.38%) |
Mar 25, 2003 | 19.82 | 19.93 | 19.69 | 19.80 | 1,797,502 | +0.02(+0.08%) |
Mar 24, 2003 | 20.22 | 20.22 | 19.75 | 19.78 | 1,732,637 | -0.44(-2.18%) |
Mar 21, 2003 | 19.94 | 20.22 | 19.84 | 20.22 | 2,506,882 | +0.41(+2.07%) |
Mar 20, 2003 | 20.03 | 20.27 | 19.61 | 19.81 | 6,013,363 | -0.94(-4.52%) |
Mar 19, 2003 | 20.85 | 20.85 | 20.60 | 20.75 | 3,700,682 | -0.53(-2.48%) |
Mar 18, 2003 | 21.23 | 21.35 | 21.09 | 21.28 | 2,305,977 | +0.02(+0.10%) |
Mar 17, 2003 | 20.95 | 21.29 | 20.94 | 21.26 | 1,697,937 | +0.26(+1.23%) |
Mar 14, 2003 | 21.01 | 21.10 | 20.85 | 21.00 | 1,558,742 | +0.03(+0.12%) |
Mar 13, 2003 | 20.90 | 20.97 | 20.68 | 20.97 | 1,385,242 | +0.20(+0.98%) |
Mar 12, 2003 | 20.86 | 21.00 | 20.52 | 20.77 | 1,846,792 | -0.09(-0.44%) |
Mar 11, 2003 | 21.01 | 21.21 | 20.82 | 20.86 | 1,561,108 | -0.11(-0.53%) |
Mar 10, 2003 | 21.20 | 21.20 | 20.89 | 20.97 | 1,809,923 | -0.20(-0.96%) |
Mar 07, 2003 | 20.99 | 21.20 | 20.86 | 21.18 | 2,016,546 | +0.19(+0.89%) |
Mar 06, 2003 | 20.97 | 21.02 | 20.67 | 20.99 | 1,740,326 | -0.06(-0.29%) |
Mar 05, 2003 | 20.86 | 21.05 | 20.80 | 21.05 | 1,105,867 | +0.06(+0.27%) |
Mar 04, 2003 | 21.16 | 21.20 | 20.96 | 20.99 | 776,019 | -0.16(-0.77%) |