Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.42 | 18.72 | 18.36 | 18.62 | 2,522,295 | +0.20(+1.08%) |
May 29, 2003 | 18.65 | 18.78 | 18.33 | 18.42 | 2,896,017 | -0.22(-1.17%) |
May 28, 2003 | 18.67 | 18.67 | 18.47 | 18.64 | 2,009,113 | -0.03(-0.14%) |
May 27, 2003 | 18.25 | 18.70 | 18.13 | 18.67 | 1,562,005 | +0.33(+1.77%) |
May 23, 2003 | 18.43 | 18.49 | 18.19 | 18.34 | 1,381,020 | +0.01(+0.04%) |
May 22, 2003 | 18.20 | 18.39 | 18.09 | 18.33 | 2,351,234 | +0.13(+0.74%) |
May 21, 2003 | 18.00 | 18.20 | 17.84 | 18.20 | 2,653,398 | +0.10(+0.55%) |
May 20, 2003 | 18.12 | 18.54 | 17.88 | 18.10 | 2,572,177 | +0.00(+0.00%) |
May 19, 2003 | 18.42 | 18.43 | 18.07 | 18.10 | 1,969,155 | -0.32(-1.73%) |
May 16, 2003 | 18.39 | 18.49 | 18.34 | 18.42 | 1,859,990 | +0.02(+0.10%) |
May 15, 2003 | 18.23 | 18.56 | 18.21 | 18.40 | 2,635,639 | +0.19(+1.05%) |
May 14, 2003 | 18.54 | 18.56 | 18.08 | 18.21 | 2,399,810 | -0.24(-1.31%) |
May 13, 2003 | 18.44 | 18.60 | 18.31 | 18.45 | 2,242,069 | +0.01(+0.04%) |
May 12, 2003 | 18.13 | 18.52 | 17.94 | 18.44 | 2,031,834 | +0.29(+1.58%) |
May 09, 2003 | 18.11 | 18.25 | 17.96 | 18.15 | 1,851,372 | +0.20(+1.09%) |
May 08, 2003 | 18.19 | 18.26 | 17.82 | 17.96 | 2,085,111 | -0.46(-2.51%) |
May 07, 2003 | 18.54 | 18.67 | 18.17 | 18.42 | 2,855,537 | -0.25(-1.35%) |
May 06, 2003 | 18.69 | 18.82 | 18.51 | 18.67 | 1,874,876 | +0.03(+0.19%) |
May 05, 2003 | 18.74 | 18.78 | 18.56 | 18.64 | 1,494,625 | -0.10(-0.51%) |
May 02, 2003 | 18.54 | 18.74 | 18.51 | 18.74 | 2,412,868 | +0.19(+1.03%) |
May 01, 2003 | 18.52 | 18.58 | 18.18 | 18.54 | 2,782,411 | -0.03(-0.16%) |
Apr 30, 2003 | 18.35 | 18.73 | 18.17 | 18.57 | 2,555,724 | +0.18(+0.96%) |
Apr 29, 2003 | 18.32 | 18.46 | 18.15 | 18.40 | 2,335,042 | +0.15(+0.84%) |
Apr 28, 2003 | 17.77 | 18.29 | 17.75 | 18.25 | 1,327,743 | +0.56(+3.18%) |
Apr 25, 2003 | 18.18 | 18.18 | 17.56 | 17.68 | 1,872,264 | -0.49(-2.72%) |
Apr 24, 2003 | 18.32 | 18.36 | 17.81 | 18.18 | 1,935,988 | -0.15(-0.79%) |
Apr 23, 2003 | 18.05 | 18.42 | 17.96 | 18.32 | 2,158,236 | +0.19(+1.06%) |
Apr 22, 2003 | 17.59 | 18.16 | 17.49 | 18.13 | 2,391,192 | +0.51(+2.89%) |
Apr 21, 2003 | 17.74 | 17.88 | 17.53 | 17.62 | 1,886,628 | -0.02(-0.13%) |
Apr 17, 2003 | 17.42 | 17.69 | 17.39 | 17.64 | 2,162,676 | +0.23(+1.30%) |
Apr 16, 2003 | 17.81 | 17.84 | 17.39 | 17.42 | 1,442,132 | -0.33(-1.86%) |
Apr 15, 2003 | 17.53 | 17.75 | 17.27 | 17.75 | 1,744,557 | +0.18(+1.02%) |
Apr 14, 2003 | 17.47 | 17.64 | 17.38 | 17.57 | 2,458,572 | +0.10(+0.57%) |
Apr 11, 2003 | 17.71 | 17.94 | 17.47 | 17.47 | 1,824,994 | -0.11(-0.61%) |
Apr 10, 2003 | 17.24 | 17.58 | 17.19 | 17.58 | 1,791,566 | +0.35(+2.02%) |
Apr 09, 2003 | 17.59 | 17.65 | 17.19 | 17.23 | 2,834,644 | -0.33(-1.88%) |
Apr 08, 2003 | 17.90 | 17.92 | 17.46 | 17.56 | 2,595,159 | -0.36(-2.01%) |
Apr 07, 2003 | 18.00 | 18.19 | 17.88 | 17.92 | 3,453,074 | +0.25(+1.43%) |
Apr 04, 2003 | 17.81 | 17.85 | 17.49 | 17.66 | 4,225,589 | -0.03(-0.19%) |
Apr 03, 2003 | 18.21 | 18.21 | 17.69 | 17.70 | 4,281,738 | -0.51(-2.78%) |
Apr 02, 2003 | 18.00 | 18.32 | 17.97 | 18.20 | 1,782,686 | +0.49(+2.74%) |
Apr 01, 2003 | 17.36 | 17.88 | 17.17 | 17.72 | 2,575,049 | +0.46(+2.64%) |
Mar 31, 2003 | 17.10 | 17.65 | 17.10 | 17.26 | 2,642,429 | -0.55(-3.09%) |
Mar 28, 2003 | 17.79 | 17.86 | 17.64 | 17.81 | 1,941,995 | -0.06(-0.34%) |
Mar 27, 2003 | 17.94 | 18.02 | 17.67 | 17.87 | 1,980,908 | -0.21(-1.19%) |
Mar 26, 2003 | 18.28 | 18.32 | 17.94 | 18.09 | 1,471,382 | -0.18(-1.01%) |
Mar 25, 2003 | 18.26 | 18.45 | 18.12 | 18.27 | 1,534,583 | +0.03(+0.15%) |
Mar 24, 2003 | 19.15 | 19.15 | 18.15 | 18.25 | 2,370,038 | -0.90(-4.68%) |
Mar 21, 2003 | 18.33 | 19.16 | 18.33 | 19.14 | 2,404,511 | +0.98(+5.42%) |
Mar 20, 2003 | 18.16 | 18.26 | 17.82 | 18.16 | 1,427,768 | -0.01(-0.04%) |
Mar 19, 2003 | 18.26 | 18.26 | 17.94 | 18.16 | 2,104,959 | +0.02(+0.08%) |
Mar 18, 2003 | 17.86 | 18.26 | 17.85 | 18.15 | 1,749,258 | +0.38(+2.13%) |
Mar 17, 2003 | 17.23 | 17.82 | 17.03 | 17.77 | 2,217,259 | +0.51(+2.93%) |
Mar 14, 2003 | 17.21 | 17.44 | 17.04 | 17.27 | 2,261,395 | +0.06(+0.33%) |
Mar 13, 2003 | 16.81 | 17.21 | 16.79 | 17.21 | 2,661,494 | +0.56(+3.38%) |
Mar 12, 2003 | 16.57 | 16.71 | 16.32 | 16.64 | 3,407,893 | +0.32(+1.95%) |
Mar 11, 2003 | 16.42 | 16.58 | 16.32 | 16.33 | 2,130,814 | -0.09(-0.54%) |
Mar 10, 2003 | 16.71 | 16.77 | 16.38 | 16.42 | 1,599,873 | -0.29(-1.76%) |
Mar 07, 2003 | 16.58 | 16.96 | 16.39 | 16.71 | 2,040,452 | +0.13(+0.79%) |
Mar 06, 2003 | 16.98 | 16.99 | 16.58 | 16.58 | 2,243,636 | -0.43(-2.52%) |
Mar 05, 2003 | 17.10 | 17.10 | 16.59 | 17.01 | 2,601,688 | -0.09(-0.52%) |
Mar 04, 2003 | 17.61 | 17.64 | 17.07 | 17.10 | 2,364,031 | -0.59(-3.31%) |