Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.92 | 20.63 | 19.87 | 20.62 | 2,069,494 | +1.01(+5.15%) |
May 29, 2003 | 19.94 | 19.95 | 19.52 | 19.61 | 712,563 | -0.21(-1.05%) |
May 28, 2003 | 20.29 | 20.41 | 19.78 | 19.82 | 643,070 | -0.69(-3.35%) |
May 27, 2003 | 19.94 | 20.58 | 19.91 | 20.51 | 695,319 | +0.32(+1.61%) |
May 23, 2003 | 19.86 | 20.30 | 19.78 | 20.18 | 839,621 | +0.46(+2.31%) |
May 22, 2003 | 19.85 | 20.09 | 19.54 | 19.73 | 1,349,021 | -0.01(-0.04%) |
May 21, 2003 | 18.70 | 19.77 | 18.67 | 19.74 | 958,252 | +1.08(+5.79%) |
May 20, 2003 | 18.97 | 18.97 | 18.50 | 18.66 | 755,218 | -0.23(-1.23%) |
May 19, 2003 | 19.17 | 19.27 | 18.88 | 18.89 | 894,853 | -0.43(-2.24%) |
May 16, 2003 | 19.25 | 19.51 | 19.21 | 19.32 | 839,362 | +0.07(+0.36%) |
May 15, 2003 | 19.34 | 19.44 | 19.02 | 19.25 | 887,981 | +0.08(+0.44%) |
May 14, 2003 | 18.97 | 19.30 | 18.95 | 19.17 | 1,331,778 | +0.31(+1.64%) |
May 13, 2003 | 18.38 | 19.00 | 18.22 | 18.86 | 1,401,660 | +0.59(+3.25%) |
May 12, 2003 | 18.13 | 18.36 | 17.89 | 18.26 | 1,452,353 | +0.06(+0.34%) |
May 09, 2003 | 18.40 | 18.40 | 18.08 | 18.20 | 1,233,502 | -0.15(-0.80%) |
May 08, 2003 | 18.16 | 18.45 | 18.08 | 18.35 | 726,176 | +0.15(+0.80%) |
May 07, 2003 | 18.19 | 18.40 | 18.03 | 18.20 | 1,061,195 | -0.03(-0.17%) |
May 06, 2003 | 18.55 | 18.57 | 18.05 | 18.23 | 1,329,833 | -0.28(-1.50%) |
May 05, 2003 | 18.87 | 18.91 | 18.43 | 18.51 | 1,105,407 | -0.23(-1.23%) |
May 02, 2003 | 18.55 | 19.11 | 18.55 | 18.74 | 1,110,982 | +0.22(+1.17%) |
May 01, 2003 | 18.51 | 18.78 | 18.20 | 18.53 | 953,196 | +0.08(+0.42%) |
Apr 30, 2003 | 17.62 | 18.67 | 17.62 | 18.45 | 3,087,516 | +0.33(+1.83%) |
Apr 29, 2003 | 19.01 | 19.05 | 18.09 | 18.12 | 2,190,847 | -0.96(-5.05%) |
Apr 28, 2003 | 19.24 | 19.38 | 18.97 | 19.08 | 655,905 | -0.15(-0.80%) |
Apr 25, 2003 | 19.14 | 19.34 | 18.94 | 19.24 | 1,000,000 | -0.29(-1.50%) |
Apr 24, 2003 | 19.68 | 19.86 | 19.40 | 19.53 | 558,148 | -0.15(-0.78%) |
Apr 23, 2003 | 19.98 | 19.98 | 19.45 | 19.68 | 831,324 | -0.20(-1.01%) |
Apr 22, 2003 | 19.99 | 20.00 | 19.27 | 19.88 | 1,333,074 | -0.11(-0.54%) |
Apr 21, 2003 | 19.67 | 19.99 | 19.61 | 19.99 | 647,608 | +0.25(+1.29%) |
Apr 17, 2003 | 19.86 | 19.86 | 19.59 | 19.74 | 1,867,886 | -0.19(-0.97%) |
Apr 16, 2003 | 20.08 | 20.13 | 19.91 | 19.93 | 882,666 | -0.08(-0.42%) |
Apr 15, 2003 | 19.69 | 20.16 | 19.69 | 20.02 | 564,112 | +0.13(+0.66%) |
Apr 14, 2003 | 19.78 | 19.96 | 19.55 | 19.88 | 416,180 | +0.10(+0.51%) |
Apr 11, 2003 | 20.08 | 20.08 | 19.63 | 19.78 | 525,347 | -0.29(-1.46%) |
Apr 10, 2003 | 19.89 | 20.35 | 19.84 | 20.08 | 378,192 | +0.26(+1.32%) |
Apr 09, 2003 | 19.70 | 20.13 | 19.70 | 19.81 | 476,727 | +0.11(+0.55%) |
Apr 08, 2003 | 20.02 | 20.06 | 19.41 | 19.71 | 593,284 | -0.19(-0.93%) |
Apr 07, 2003 | 20.08 | 20.34 | 19.81 | 19.89 | 449,760 | -0.19(-0.92%) |
Apr 04, 2003 | 20.25 | 20.44 | 19.99 | 20.08 | 681,706 | +0.13(+0.66%) |
Apr 03, 2003 | 20.56 | 20.69 | 19.78 | 19.95 | 490,081 | -0.64(-3.11%) |
Apr 02, 2003 | 20.29 | 20.82 | 20.18 | 20.59 | 1,904,707 | +0.29(+1.44%) |
Apr 01, 2003 | 19.32 | 20.43 | 19.32 | 20.29 | 1,362,505 | +0.93(+4.82%) |
Mar 31, 2003 | 19.44 | 19.44 | 19.14 | 19.36 | 1,401,530 | -0.04(-0.20%) |
Mar 28, 2003 | 19.51 | 19.98 | 19.33 | 19.40 | 1,090,108 | -0.05(-0.24%) |
Mar 27, 2003 | 19.34 | 19.64 | 19.30 | 19.44 | 856,476 | +0.12(+0.60%) |
Mar 26, 2003 | 19.51 | 19.67 | 19.22 | 19.33 | 664,074 | -0.18(-0.91%) |
Mar 25, 2003 | 19.05 | 19.62 | 19.05 | 19.51 | 622,196 | +0.42(+2.22%) |
Mar 24, 2003 | 19.17 | 19.46 | 19.05 | 19.08 | 558,408 | -0.22(-1.12%) |
Mar 21, 2003 | 19.94 | 19.94 | 19.21 | 19.30 | 670,815 | -0.39(-1.96%) |
Mar 20, 2003 | 19.28 | 19.75 | 19.09 | 19.68 | 578,374 | +0.40(+2.08%) |
Mar 19, 2003 | 19.21 | 19.40 | 19.13 | 19.28 | 938,675 | +0.15(+0.81%) |
Mar 18, 2003 | 18.72 | 19.13 | 18.13 | 19.13 | 2,292,753 | +0.41(+2.18%) |
Mar 17, 2003 | 19.09 | 19.41 | 18.28 | 18.72 | 1,917,802 | -0.45(-2.33%) |
Mar 14, 2003 | 19.64 | 19.68 | 19.05 | 19.17 | 960,327 | -0.29(-1.47%) |
Mar 13, 2003 | 19.75 | 19.89 | 19.27 | 19.45 | 1,012,187 | -0.17(-0.86%) |
Mar 12, 2003 | 20.13 | 20.13 | 19.53 | 19.62 | 716,582 | -0.51(-2.53%) |
Mar 11, 2003 | 20.48 | 20.67 | 20.05 | 20.13 | 1,040,711 | -0.29(-1.40%) |
Mar 10, 2003 | 20.52 | 20.70 | 20.40 | 20.42 | 1,160,379 | -0.19(-0.90%) |
Mar 07, 2003 | 20.73 | 20.80 | 20.50 | 20.60 | 849,734 | -0.18(-0.85%) |
Mar 06, 2003 | 20.86 | 20.97 | 20.71 | 20.78 | 2,082,329 | -0.06(-0.30%) |
Mar 05, 2003 | 20.75 | 20.93 | 20.69 | 20.84 | 1,142,228 | +0.12(+0.56%) |
Mar 04, 2003 | 20.29 | 20.83 | 20.29 | 20.72 | 672,371 | +0.41(+2.01%) |