Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.89 | 20.38 | 19.79 | 20.10 | 1,368,492 | +0.24(+1.22%) |
May 29, 2003 | 19.38 | 20.17 | 19.38 | 19.86 | 1,624,220 | +0.49(+2.51%) |
May 28, 2003 | 19.38 | 19.63 | 19.22 | 19.37 | 1,506,477 | -0.01(-0.06%) |
May 27, 2003 | 18.67 | 19.41 | 18.57 | 19.38 | 1,005,634 | +0.73(+3.89%) |
May 23, 2003 | 19.04 | 19.04 | 18.57 | 18.66 | 743,241 | -0.43(-2.27%) |
May 22, 2003 | 18.40 | 19.23 | 18.17 | 19.09 | 1,869,088 | +0.75(+4.09%) |
May 21, 2003 | 18.08 | 18.41 | 17.95 | 18.34 | 823,218 | +0.26(+1.43%) |
May 20, 2003 | 18.01 | 18.20 | 18.01 | 18.08 | 908,131 | +0.11(+0.63%) |
May 19, 2003 | 18.41 | 18.45 | 17.88 | 17.97 | 1,668,899 | -0.55(-3.00%) |
May 16, 2003 | 18.42 | 18.54 | 17.62 | 18.53 | 2,864,602 | -0.09(-0.46%) |
May 15, 2003 | 18.87 | 18.90 | 18.35 | 18.61 | 1,551,649 | -0.21(-1.10%) |
May 14, 2003 | 19.32 | 19.34 | 18.78 | 18.82 | 637,839 | -0.45(-2.36%) |
May 13, 2003 | 19.04 | 19.33 | 18.95 | 19.27 | 852,592 | +0.19(+1.00%) |
May 12, 2003 | 18.89 | 19.14 | 18.55 | 19.08 | 972,310 | +0.31(+1.66%) |
May 09, 2003 | 18.94 | 19.06 | 18.51 | 18.77 | 995,267 | -0.15(-0.81%) |
May 08, 2003 | 19.20 | 19.20 | 18.79 | 18.92 | 1,264,078 | -0.40(-2.05%) |
May 07, 2003 | 19.23 | 19.47 | 19.05 | 19.32 | 1,556,832 | +0.11(+0.59%) |
May 06, 2003 | 18.98 | 19.47 | 18.96 | 19.21 | 1,342,327 | +0.33(+1.74%) |
May 05, 2003 | 19.13 | 19.20 | 18.68 | 18.88 | 1,700,495 | -0.24(-1.25%) |
May 02, 2003 | 19.28 | 19.43 | 18.99 | 19.12 | 1,383,303 | -0.21(-1.09%) |
May 01, 2003 | 19.45 | 19.47 | 19.00 | 19.33 | 2,234,167 | -0.11(-0.54%) |
Apr 30, 2003 | 19.45 | 19.75 | 19.15 | 19.43 | 1,782,940 | -0.02(-0.12%) |
Apr 29, 2003 | 19.13 | 19.60 | 19.12 | 19.46 | 1,935,488 | +0.34(+1.76%) |
Apr 28, 2003 | 18.70 | 19.24 | 18.51 | 19.12 | 3,900,598 | +0.44(+2.34%) |
Apr 25, 2003 | 18.27 | 19.11 | 18.27 | 18.68 | 5,810,168 | +2.12(+12.79%) |
Apr 24, 2003 | 16.93 | 17.01 | 16.47 | 16.57 | 3,597,723 | -0.37(-2.18%) |
Apr 23, 2003 | 16.83 | 17.04 | 16.74 | 16.93 | 2,098,898 | +0.11(+0.67%) |
Apr 22, 2003 | 15.96 | 17.15 | 15.78 | 16.82 | 2,871,267 | +0.84(+5.25%) |
Apr 21, 2003 | 15.76 | 16.07 | 15.68 | 15.98 | 2,140,861 | +0.25(+1.60%) |
Apr 17, 2003 | 15.99 | 15.99 | 15.68 | 15.73 | 2,624,424 | -0.20(-1.27%) |
Apr 16, 2003 | 16.19 | 16.30 | 15.92 | 15.93 | 2,544,941 | -0.25(-1.55%) |
Apr 15, 2003 | 15.96 | 16.25 | 15.94 | 16.18 | 1,375,404 | +0.24(+1.50%) |
Apr 14, 2003 | 15.58 | 15.99 | 15.46 | 15.95 | 1,268,274 | +0.39(+2.50%) |
Apr 11, 2003 | 15.39 | 15.66 | 15.31 | 15.56 | 984,406 | +0.16(+1.05%) |
Apr 10, 2003 | 15.18 | 15.41 | 14.84 | 15.39 | 915,043 | +0.21(+1.42%) |
Apr 09, 2003 | 15.65 | 15.68 | 15.13 | 15.18 | 1,027,109 | -0.46(-2.93%) |
Apr 08, 2003 | 15.78 | 16.00 | 15.59 | 15.64 | 1,146,334 | -0.16(-1.03%) |
Apr 07, 2003 | 15.68 | 16.34 | 15.64 | 15.80 | 1,390,461 | +0.22(+1.40%) |
Apr 04, 2003 | 15.50 | 15.73 | 15.47 | 15.58 | 1,091,535 | +0.17(+1.09%) |
Apr 03, 2003 | 15.31 | 15.49 | 15.29 | 15.41 | 1,046,116 | +0.06(+0.36%) |
Apr 02, 2003 | 14.73 | 15.39 | 14.72 | 15.36 | 1,296,414 | +0.77(+5.31%) |
Apr 01, 2003 | 15.12 | 15.12 | 14.41 | 14.58 | 746,697 | -0.47(-3.15%) |
Mar 31, 2003 | 14.98 | 15.19 | 14.65 | 15.06 | 788,845 | +0.07(+0.49%) |
Mar 28, 2003 | 15.37 | 15.43 | 14.89 | 14.99 | 956,155 | -0.39(-2.56%) |
Mar 27, 2003 | 15.02 | 15.56 | 14.93 | 15.38 | 781,558 | +0.31(+2.04%) |
Mar 26, 2003 | 15.26 | 15.36 | 14.85 | 15.07 | 667,846 | -0.17(-1.14%) |
Mar 25, 2003 | 15.20 | 15.41 | 15.08 | 15.24 | 594,131 | +0.03(+0.21%) |
Mar 24, 2003 | 15.63 | 15.63 | 15.09 | 15.21 | 593,440 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.85 | 15.09 | 15.69 | 970,272 | +0.36(+2.38%) |
Mar 20, 2003 | 14.99 | 15.56 | 14.97 | 15.32 | 74,941,248 | +0.37(+2.47%) |
Mar 19, 2003 | 15.07 | 15.18 | 14.93 | 14.95 | 672,449 | -0.07(-0.49%) |
Mar 18, 2003 | 15.08 | 15.19 | 14.91 | 15.03 | 893,425 | -0.04(-0.24%) |
Mar 17, 2003 | 14.17 | 15.10 | 14.04 | 15.06 | 1,368,398 | +0.94(+6.68%) |
Mar 14, 2003 | 14.08 | 14.24 | 13.95 | 14.12 | 40,111,836 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.11 | 13.61 | 14.07 | 1,099,928 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,053 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,140 | +0.07(+0.53%) |
Mar 10, 2003 | 14.10 | 14.10 | 13.59 | 13.65 | 538,115 | -0.47(-3.36%) |
Mar 07, 2003 | 13.76 | 14.16 | 13.74 | 14.12 | 805,465 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.68 | 13.94 | 1,270,989 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.26 | 13.98 | 14.13 | 532,685 | +0.06(+0.46%) |
Mar 04, 2003 | 14.67 | 14.67 | 14.05 | 14.07 | 635,865 | -0.56(-3.82%) |