Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.05 | 22.47 | 22.05 | 22.47 | 1,604,494 | +0.71(+3.26%) |
May 29, 2003 | 21.82 | 22.16 | 21.66 | 21.76 | 1,807,400 | +0.14(+0.66%) |
May 28, 2003 | 21.47 | 21.83 | 21.44 | 21.62 | 1,302,732 | +0.51(+2.43%) |
May 27, 2003 | 20.40 | 21.22 | 20.36 | 21.11 | 1,266,865 | +0.67(+3.28%) |
May 23, 2003 | 20.37 | 20.63 | 20.35 | 20.44 | 1,067,381 | +0.08(+0.39%) |
May 22, 2003 | 20.04 | 20.48 | 20.03 | 20.36 | 1,527,311 | +0.36(+1.82%) |
May 21, 2003 | 19.70 | 20.04 | 19.58 | 19.99 | 2,468,715 | +0.31(+1.56%) |
May 20, 2003 | 20.00 | 20.07 | 19.67 | 19.69 | 1,893,454 | +0.21(+1.09%) |
May 19, 2003 | 20.33 | 20.37 | 19.47 | 19.47 | 2,415,359 | -1.12(-5.44%) |
May 16, 2003 | 20.73 | 20.90 | 20.58 | 20.59 | 1,502,850 | -0.13(-0.65%) |
May 15, 2003 | 20.70 | 20.89 | 20.57 | 20.73 | 1,885,343 | +0.05(+0.23%) |
May 14, 2003 | 20.58 | 20.78 | 20.24 | 20.68 | 3,348,272 | +0.09(+0.46%) |
May 13, 2003 | 20.65 | 20.82 | 20.47 | 20.59 | 1,657,723 | -0.27(-1.29%) |
May 12, 2003 | 20.59 | 21.19 | 20.55 | 20.85 | 2,366,818 | -0.39(-1.82%) |
May 09, 2003 | 20.78 | 21.26 | 20.69 | 21.24 | 2,402,051 | +0.45(+2.16%) |
May 08, 2003 | 20.71 | 20.93 | 20.64 | 20.79 | 2,278,229 | -0.42(-1.97%) |
May 07, 2003 | 21.26 | 21.38 | 21.15 | 21.21 | 3,022,303 | -0.49(-2.25%) |
May 06, 2003 | 21.04 | 21.94 | 21.01 | 21.70 | 2,245,277 | +0.37(+1.74%) |
May 05, 2003 | 21.44 | 21.60 | 21.24 | 21.33 | 2,764,773 | +0.02(+0.11%) |
May 02, 2003 | 20.36 | 21.45 | 20.33 | 21.30 | 2,465,293 | +0.76(+3.69%) |
May 01, 2003 | 20.08 | 20.59 | 19.98 | 20.55 | 2,892,651 | +0.42(+2.08%) |
Apr 30, 2003 | 20.09 | 20.36 | 20.04 | 20.13 | 1,679,522 | +0.20(+0.99%) |
Apr 29, 2003 | 19.73 | 20.03 | 19.66 | 19.93 | 3,459,294 | +0.26(+1.32%) |
Apr 28, 2003 | 18.98 | 19.75 | 18.96 | 19.67 | 2,149,591 | +0.80(+4.22%) |
Apr 25, 2003 | 19.09 | 19.17 | 18.86 | 18.87 | 2,381,773 | -0.73(-3.74%) |
Apr 24, 2003 | 19.42 | 19.71 | 19.29 | 19.61 | 3,130,030 | -0.33(-1.66%) |
Apr 23, 2003 | 19.73 | 20.12 | 19.25 | 19.94 | 5,843,729 | -0.57(-2.77%) |
Apr 22, 2003 | 19.73 | 20.74 | 19.62 | 20.51 | 2,483,797 | +0.32(+1.60%) |
Apr 21, 2003 | 20.20 | 20.48 | 20.05 | 20.18 | 2,005,110 | -0.11(-0.54%) |
Apr 17, 2003 | 19.09 | 20.36 | 19.09 | 20.29 | 6,838,236 | +1.44(+7.61%) |
Apr 16, 2003 | 19.25 | 19.41 | 18.70 | 18.86 | 4,891,678 | -0.10(-0.54%) |
Apr 15, 2003 | 18.57 | 19.09 | 18.57 | 18.96 | 5,555,275 | +0.95(+5.30%) |
Apr 14, 2003 | 17.73 | 18.05 | 17.70 | 18.01 | 1,424,146 | +0.65(+3.73%) |
Apr 11, 2003 | 17.33 | 17.52 | 17.05 | 17.36 | 4,633,134 | +0.79(+4.76%) |
Apr 10, 2003 | 16.51 | 16.62 | 16.20 | 16.57 | 2,207,256 | -0.04(-0.24%) |
Apr 09, 2003 | 16.79 | 17.07 | 16.57 | 16.61 | 3,287,438 | +0.12(+0.72%) |
Apr 08, 2003 | 16.37 | 16.65 | 16.29 | 16.49 | 2,109,035 | +0.12(+0.72%) |
Apr 07, 2003 | 16.33 | 16.81 | 16.21 | 16.37 | 4,370,535 | +0.63(+4.01%) |
Apr 04, 2003 | 16.22 | 16.22 | 15.53 | 15.74 | 5,300,406 | -0.48(-2.97%) |
Apr 03, 2003 | 16.28 | 16.55 | 15.95 | 16.22 | 3,543,574 | -0.19(-1.15%) |
Apr 02, 2003 | 16.02 | 16.69 | 15.99 | 16.41 | 3,824,931 | +1.28(+8.45%) |
Apr 01, 2003 | 15.07 | 15.32 | 14.98 | 15.13 | 1,593,341 | +0.17(+1.16%) |
Mar 31, 2003 | 14.87 | 15.05 | 14.75 | 14.96 | 1,878,119 | -0.34(-2.22%) |
Mar 28, 2003 | 15.47 | 15.88 | 15.28 | 15.30 | 2,040,470 | -0.48(-3.05%) |
Mar 27, 2003 | 15.56 | 15.91 | 15.46 | 15.78 | 1,381,056 | +0.17(+1.11%) |
Mar 26, 2003 | 15.82 | 15.90 | 15.39 | 15.61 | 1,580,033 | +0.01(+0.05%) |
Mar 25, 2003 | 15.39 | 15.70 | 15.28 | 15.60 | 1,464,069 | +0.13(+0.87%) |
Mar 24, 2003 | 15.66 | 15.75 | 15.47 | 15.47 | 1,329,727 | -0.98(-5.95%) |
Mar 21, 2003 | 16.30 | 16.49 | 16.14 | 16.44 | 2,767,435 | +0.00(+0.00%) |
Mar 20, 2003 | 15.88 | 16.57 | 15.80 | 16.44 | 3,968,397 | +0.61(+3.84%) |
Mar 19, 2003 | 16.09 | 16.14 | 15.73 | 15.84 | 4,705,375 | -0.77(-4.66%) |
Mar 18, 2003 | 16.78 | 16.86 | 16.35 | 16.61 | 1,507,793 | -0.11(-0.66%) |
Mar 17, 2003 | 15.88 | 16.96 | 15.82 | 16.72 | 2,336,655 | +0.52(+3.21%) |
Mar 14, 2003 | 16.25 | 16.49 | 15.98 | 16.20 | 3,620,377 | +0.43(+2.75%) |
Mar 13, 2003 | 15.23 | 15.91 | 14.75 | 15.76 | 5,706,472 | +0.89(+5.99%) |
Mar 12, 2003 | 14.89 | 15.06 | 14.65 | 14.87 | 3,066,408 | +0.03(+0.21%) |
Mar 11, 2003 | 14.93 | 15.02 | 14.60 | 14.84 | 2,205,862 | +0.28(+1.90%) |
Mar 10, 2003 | 15.05 | 15.09 | 14.44 | 14.57 | 3,641,162 | -0.82(-5.33%) |
Mar 07, 2003 | 15.32 | 15.73 | 15.12 | 15.39 | 4,794,978 | -0.09(-0.56%) |
Mar 06, 2003 | 15.15 | 15.54 | 15.08 | 15.47 | 2,110,936 | +0.25(+1.66%) |
Mar 05, 2003 | 15.50 | 15.54 | 14.98 | 15.22 | 3,603,394 | -0.09(-0.57%) |
Mar 04, 2003 | 15.69 | 16.14 | 15.31 | 15.31 | 4,993,449 | -0.88(-5.41%) |