Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.55 | 22.15 | 21.55 | 22.03 | 2,842,734 | +0.49(+2.26%) |
May 29, 2003 | 21.81 | 21.98 | 21.43 | 21.55 | 2,290,973 | -0.24(-1.12%) |
May 28, 2003 | 21.27 | 21.95 | 21.27 | 21.79 | 3,893,196 | +0.53(+2.47%) |
May 27, 2003 | 20.63 | 21.39 | 20.27 | 21.27 | 2,842,734 | +0.64(+3.10%) |
May 23, 2003 | 20.66 | 20.76 | 20.45 | 20.63 | 1,866,349 | -0.03(-0.15%) |
May 22, 2003 | 20.56 | 20.72 | 20.43 | 20.66 | 2,634,822 | +0.11(+0.56%) |
May 21, 2003 | 20.11 | 20.54 | 19.99 | 20.54 | 3,356,407 | +0.43(+2.16%) |
May 20, 2003 | 19.93 | 20.15 | 19.80 | 20.11 | 4,199,876 | +0.14(+0.69%) |
May 19, 2003 | 20.71 | 20.71 | 19.82 | 19.97 | 3,424,573 | -0.74(-3.57%) |
May 16, 2003 | 20.79 | 21.05 | 20.53 | 20.71 | 2,059,157 | -0.08(-0.37%) |
May 15, 2003 | 20.44 | 20.82 | 20.26 | 20.79 | 4,139,328 | +0.48(+2.36%) |
May 14, 2003 | 20.53 | 20.58 | 20.14 | 20.31 | 2,448,844 | -0.15(-0.74%) |
May 13, 2003 | 20.52 | 20.62 | 20.16 | 20.46 | 3,443,880 | -0.06(-0.30%) |
May 12, 2003 | 19.98 | 20.52 | 19.76 | 20.52 | 2,280,728 | +0.54(+2.71%) |
May 09, 2003 | 19.83 | 20.04 | 19.57 | 19.98 | 3,232,422 | +0.34(+1.71%) |
May 08, 2003 | 20.14 | 20.44 | 19.64 | 19.64 | 4,670,469 | -0.80(-3.91%) |
May 07, 2003 | 20.74 | 20.74 | 20.25 | 20.44 | 4,028,214 | -0.30(-1.43%) |
May 06, 2003 | 20.35 | 20.79 | 20.34 | 20.74 | 4,294,573 | +0.26(+1.26%) |
May 05, 2003 | 20.51 | 21.03 | 20.35 | 20.48 | 4,632,249 | -0.03(-0.15%) |
May 02, 2003 | 19.87 | 20.60 | 19.75 | 20.51 | 3,871,131 | +0.56(+2.82%) |
May 01, 2003 | 20.14 | 20.15 | 19.61 | 19.95 | 3,926,425 | -0.19(-0.95%) |
Apr 30, 2003 | 19.99 | 20.33 | 19.80 | 20.14 | 4,574,328 | +0.07(+0.34%) |
Apr 29, 2003 | 19.86 | 20.14 | 19.75 | 20.07 | 4,138,671 | +0.21(+1.07%) |
Apr 28, 2003 | 19.36 | 19.93 | 19.30 | 19.86 | 3,952,956 | +0.50(+2.60%) |
Apr 25, 2003 | 19.53 | 19.69 | 19.27 | 19.35 | 4,393,735 | -0.27(-1.40%) |
Apr 24, 2003 | 19.72 | 19.79 | 19.35 | 19.63 | 3,957,027 | -0.09(-0.46%) |
Apr 23, 2003 | 19.57 | 19.81 | 19.42 | 19.72 | 3,808,219 | -0.02(-0.12%) |
Apr 22, 2003 | 18.68 | 19.80 | 18.60 | 19.74 | 6,020,781 | +0.81(+4.26%) |
Apr 21, 2003 | 18.81 | 19.07 | 18.58 | 18.94 | 5,534,296 | +0.13(+0.69%) |
Apr 17, 2003 | 18.40 | 18.81 | 18.14 | 18.81 | 4,234,287 | +0.40(+2.19%) |
Apr 16, 2003 | 18.31 | 19.31 | 18.23 | 18.40 | 5,833,490 | +0.18(+1.00%) |
Apr 15, 2003 | 17.44 | 18.27 | 17.17 | 18.22 | 5,994,645 | +0.63(+3.59%) |
Apr 14, 2003 | 17.20 | 17.60 | 16.99 | 17.59 | 2,646,380 | +0.39(+2.26%) |
Apr 11, 2003 | 17.51 | 17.57 | 17.11 | 17.20 | 2,537,236 | -0.07(-0.40%) |
Apr 10, 2003 | 16.96 | 17.32 | 16.96 | 17.27 | 2,802,019 | +0.30(+1.80%) |
Apr 09, 2003 | 17.25 | 17.50 | 16.89 | 16.96 | 2,818,305 | -0.21(-1.24%) |
Apr 08, 2003 | 17.15 | 17.40 | 16.90 | 17.18 | 3,489,980 | +0.03(+0.18%) |
Apr 07, 2003 | 17.32 | 17.70 | 17.14 | 17.15 | 4,042,005 | +0.33(+1.95%) |
Apr 04, 2003 | 16.86 | 17.09 | 16.73 | 16.82 | 3,093,463 | -0.01(-0.05%) |
Apr 03, 2003 | 16.49 | 16.89 | 16.49 | 16.83 | 5,291,973 | +0.11(+0.68%) |
Apr 02, 2003 | 16.48 | 16.83 | 16.26 | 16.71 | 3,506,923 | +0.72(+4.47%) |
Apr 01, 2003 | 15.61 | 16.10 | 15.50 | 16.00 | 3,891,883 | +0.39(+2.49%) |
Mar 31, 2003 | 15.80 | 16.09 | 15.54 | 15.61 | 4,304,686 | -0.68(-4.16%) |
Mar 28, 2003 | 16.28 | 16.37 | 16.07 | 16.29 | 1,883,817 | +0.01(+0.05%) |
Mar 27, 2003 | 16.46 | 16.48 | 16.07 | 16.28 | 2,998,110 | -0.18(-1.11%) |
Mar 26, 2003 | 16.48 | 16.66 | 16.29 | 16.46 | 2,923,246 | -0.02(-0.09%) |
Mar 25, 2003 | 16.32 | 16.61 | 16.19 | 16.48 | 4,801,941 | +0.17(+1.03%) |
Mar 24, 2003 | 16.56 | 16.57 | 16.30 | 16.31 | 3,926,556 | -0.59(-3.51%) |
Mar 21, 2003 | 16.48 | 17.19 | 15.99 | 16.90 | 8,683,186 | -0.17(-0.98%) |
Mar 20, 2003 | 16.89 | 17.23 | 16.56 | 17.07 | 4,406,475 | +0.18(+1.04%) |
Mar 19, 2003 | 16.86 | 17.02 | 16.64 | 16.89 | 4,727,734 | -0.08(-0.45%) |
Mar 18, 2003 | 16.67 | 17.12 | 16.63 | 16.97 | 6,831,415 | +0.49(+2.96%) |
Mar 17, 2003 | 15.62 | 16.50 | 15.49 | 16.48 | 5,716,334 | +0.65(+4.14%) |
Mar 14, 2003 | 15.90 | 16.14 | 15.66 | 15.83 | 6,728,313 | -0.07(-0.43%) |
Mar 13, 2003 | 15.70 | 16.01 | 15.46 | 15.90 | 5,554,785 | +0.69(+4.50%) |
Mar 12, 2003 | 15.30 | 15.32 | 14.66 | 15.21 | 7,580,976 | -0.13(-0.84%) |
Mar 11, 2003 | 15.68 | 15.80 | 15.15 | 15.34 | 7,015,555 | -0.34(-2.14%) |
Mar 10, 2003 | 16.29 | 16.29 | 15.53 | 15.68 | 3,664,532 | -0.69(-4.23%) |
Mar 07, 2003 | 16.41 | 16.64 | 15.94 | 16.37 | 4,392,947 | -0.04(-0.23%) |
Mar 06, 2003 | 16.94 | 16.94 | 16.29 | 16.41 | 6,073,055 | -0.53(-3.15%) |
Mar 05, 2003 | 16.89 | 17.09 | 16.75 | 16.94 | 3,848,409 | +0.00(+0.00%) |
Mar 04, 2003 | 17.18 | 17.28 | 16.88 | 16.94 | 2,562,979 | -0.35(-2.03%) |