Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.23 | 18.31 | 17.91 | 18.19 | 6,898,138 | +0.10(+0.58%) |
May 29, 2003 | 17.80 | 18.08 | 17.46 | 18.08 | 7,832,585 | +0.32(+1.80%) |
May 28, 2003 | 17.85 | 18.01 | 17.70 | 17.76 | 6,678,717 | +0.04(+0.23%) |
May 27, 2003 | 17.03 | 17.72 | 17.01 | 17.72 | 7,301,826 | +0.74(+4.33%) |
May 23, 2003 | 17.05 | 17.19 | 16.76 | 16.98 | 3,641,980 | +0.02(+0.12%) |
May 22, 2003 | 16.59 | 17.01 | 16.53 | 16.96 | 5,580,605 | +0.35(+2.09%) |
May 21, 2003 | 16.42 | 16.67 | 16.15 | 16.62 | 6,028,235 | +0.17(+1.06%) |
May 20, 2003 | 16.76 | 16.76 | 16.19 | 16.44 | 4,586,080 | -0.25(-1.50%) |
May 19, 2003 | 17.18 | 17.18 | 16.66 | 16.69 | 4,118,136 | -0.59(-3.41%) |
May 16, 2003 | 17.31 | 17.45 | 17.08 | 17.28 | 3,936,318 | -0.17(-0.99%) |
May 15, 2003 | 17.37 | 17.53 | 17.19 | 17.46 | 6,087,736 | +0.10(+0.60%) |
May 14, 2003 | 17.34 | 17.35 | 16.84 | 17.35 | 5,677,709 | +0.17(+1.01%) |
May 13, 2003 | 17.28 | 17.44 | 17.01 | 17.18 | 6,106,178 | -0.12(-0.72%) |
May 12, 2003 | 16.81 | 17.35 | 16.59 | 17.30 | 7,035,006 | +0.51(+3.06%) |
May 09, 2003 | 16.54 | 16.79 | 16.44 | 16.79 | 4,211,639 | +0.31(+1.85%) |
May 08, 2003 | 16.66 | 16.70 | 16.18 | 16.48 | 4,503,960 | -0.29(-1.74%) |
May 07, 2003 | 16.74 | 16.94 | 16.66 | 16.78 | 4,301,107 | -0.17(-0.98%) |
May 06, 2003 | 16.78 | 16.98 | 16.67 | 16.94 | 4,077,076 | +0.16(+0.95%) |
May 05, 2003 | 16.87 | 16.94 | 16.41 | 16.78 | 5,530,036 | +0.00(+0.00%) |
May 02, 2003 | 16.26 | 16.92 | 16.25 | 16.78 | 6,810,975 | +0.37(+2.24%) |
May 01, 2003 | 16.48 | 16.58 | 15.97 | 16.42 | 6,538,104 | +0.03(+0.21%) |
Apr 30, 2003 | 16.31 | 16.38 | 15.90 | 16.38 | 8,986,885 | +0.29(+1.81%) |
Apr 29, 2003 | 16.00 | 16.24 | 15.87 | 16.09 | 4,020,744 | +0.09(+0.56%) |
Apr 28, 2003 | 15.83 | 16.10 | 15.69 | 16.00 | 4,080,390 | +0.25(+1.59%) |
Apr 25, 2003 | 16.14 | 16.16 | 15.62 | 15.75 | 3,392,737 | -0.34(-2.11%) |
Apr 24, 2003 | 16.12 | 16.30 | 15.92 | 16.09 | 5,159,917 | +0.12(+0.78%) |
Apr 23, 2003 | 16.14 | 16.15 | 15.72 | 15.96 | 4,955,479 | -0.17(-1.08%) |
Apr 22, 2003 | 15.66 | 16.19 | 15.48 | 16.14 | 5,544,011 | +0.52(+3.33%) |
Apr 21, 2003 | 15.74 | 15.80 | 15.44 | 15.62 | 3,616,048 | -0.04(-0.27%) |
Apr 17, 2003 | 14.89 | 15.74 | 14.89 | 15.66 | 7,581,181 | +0.12(+0.80%) |
Apr 16, 2003 | 15.55 | 15.93 | 15.37 | 15.53 | 5,548,909 | -0.01(-0.04%) |
Apr 15, 2003 | 15.48 | 15.57 | 15.28 | 15.54 | 4,945,538 | +0.01(+0.09%) |
Apr 14, 2003 | 15.00 | 15.53 | 15.00 | 15.53 | 4,425,441 | +0.53(+3.52%) |
Apr 11, 2003 | 15.44 | 15.51 | 14.92 | 15.00 | 5,319,980 | -0.27(-1.77%) |
Apr 10, 2003 | 15.63 | 15.66 | 15.09 | 15.27 | 7,139,602 | -0.31(-2.00%) |
Apr 09, 2003 | 15.62 | 15.93 | 15.49 | 15.58 | 5,187,722 | +0.10(+0.63%) |
Apr 08, 2003 | 15.66 | 15.76 | 15.35 | 15.49 | 3,113,238 | -0.12(-0.80%) |
Apr 07, 2003 | 16.23 | 16.26 | 15.48 | 15.61 | 5,008,786 | +0.06(+0.40%) |
Apr 04, 2003 | 15.83 | 15.83 | 15.42 | 15.55 | 3,529,749 | -0.01(-0.05%) |
Apr 03, 2003 | 15.68 | 15.83 | 15.46 | 15.55 | 4,378,906 | +0.05(+0.31%) |
Apr 02, 2003 | 15.62 | 15.76 | 15.44 | 15.51 | 5,677,421 | +0.26(+1.68%) |
Apr 01, 2003 | 15.21 | 15.27 | 14.92 | 15.25 | 5,023,913 | +0.42(+2.86%) |
Mar 31, 2003 | 14.96 | 15.03 | 14.69 | 14.83 | 5,120,153 | -0.31(-2.02%) |
Mar 28, 2003 | 15.26 | 15.41 | 15.07 | 15.13 | 4,529,748 | -0.12(-0.82%) |
Mar 27, 2003 | 15.23 | 15.40 | 15.10 | 15.26 | 6,019,158 | -0.23(-1.48%) |
Mar 26, 2003 | 15.57 | 15.58 | 14.91 | 15.49 | 11,504,101 | -0.12(-0.76%) |
Mar 25, 2003 | 15.73 | 15.92 | 15.48 | 15.60 | 7,631,894 | -0.12(-0.75%) |
Mar 24, 2003 | 15.96 | 16.31 | 15.62 | 15.72 | 6,601,063 | -0.97(-5.82%) |
Mar 21, 2003 | 16.40 | 16.80 | 15.79 | 16.69 | 13,723,376 | +0.30(+1.82%) |
Mar 20, 2003 | 16.57 | 16.60 | 16.06 | 16.39 | 8,550,637 | -0.17(-1.05%) |
Mar 19, 2003 | 16.29 | 16.60 | 16.17 | 16.57 | 5,862,121 | +0.05(+0.29%) |
Mar 18, 2003 | 16.36 | 16.66 | 16.17 | 16.52 | 7,015,844 | +0.24(+1.49%) |
Mar 17, 2003 | 15.38 | 16.36 | 15.32 | 16.28 | 8,036,734 | +0.68(+4.36%) |
Mar 14, 2003 | 15.24 | 15.76 | 15.10 | 15.60 | 8,112,084 | +0.62(+4.12%) |
Mar 13, 2003 | 14.71 | 15.05 | 14.53 | 14.98 | 7,228,494 | +0.59(+4.10%) |
Mar 12, 2003 | 14.33 | 14.48 | 14.02 | 14.39 | 4,665,320 | -0.11(-0.77%) |
Mar 11, 2003 | 14.81 | 14.96 | 14.40 | 14.50 | 4,233,105 | -0.16(-1.09%) |
Mar 10, 2003 | 15.07 | 15.07 | 14.65 | 14.66 | 4,599,623 | -0.44(-2.90%) |
Mar 07, 2003 | 14.92 | 15.19 | 14.70 | 15.10 | 5,679,438 | -0.10(-0.68%) |
Mar 06, 2003 | 15.49 | 15.49 | 15.08 | 15.20 | 3,965,133 | -0.29(-1.88%) |
Mar 05, 2003 | 15.42 | 15.57 | 15.24 | 15.49 | 4,115,687 | +0.08(+0.54%) |
Mar 04, 2003 | 16.07 | 16.07 | 15.41 | 15.41 | 5,605,097 | -0.51(-3.18%) |