Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.57 | 18.83 | 18.54 | 18.78 | 3,592,600 | +0.13(+0.70%) |
May 29, 2003 | 18.00 | 19.32 | 17.73 | 18.65 | 7,971,700 | +0.45(+2.47%) |
May 28, 2003 | 17.74 | 18.25 | 17.64 | 18.20 | 8,228,100 | +0.65(+3.70%) |
May 27, 2003 | 16.55 | 17.64 | 16.55 | 17.55 | 3,408,100 | +0.83(+4.96%) |
May 23, 2003 | 16.66 | 16.72 | 16.41 | 16.72 | 1,463,800 | +0.04(+0.24%) |
May 22, 2003 | 16.28 | 16.85 | 16.11 | 16.68 | 2,717,600 | +0.49(+3.03%) |
May 21, 2003 | 16.01 | 16.30 | 15.84 | 16.19 | 2,220,300 | +0.19(+1.19%) |
May 20, 2003 | 16.41 | 16.53 | 15.76 | 16.00 | 4,339,300 | -0.22(-1.36%) |
May 19, 2003 | 16.94 | 17.00 | 16.15 | 16.22 | 3,652,600 | -0.81(-4.76%) |
May 16, 2003 | 17.43 | 17.44 | 16.87 | 17.03 | 3,012,500 | -0.27(-1.56%) |
May 15, 2003 | 17.00 | 17.32 | 16.85 | 17.30 | 3,604,800 | +0.36(+2.13%) |
May 14, 2003 | 17.03 | 17.13 | 16.80 | 16.94 | 2,581,800 | +0.07(+0.41%) |
May 13, 2003 | 17.57 | 17.74 | 16.72 | 16.87 | 7,485,600 | -0.80(-4.53%) |
May 12, 2003 | 18.01 | 18.25 | 17.47 | 17.67 | 7,099,900 | -0.38(-2.11%) |
May 09, 2003 | 17.68 | 18.60 | 17.65 | 18.05 | 5,755,500 | +0.57(+3.26%) |
May 08, 2003 | 17.22 | 17.76 | 17.05 | 17.48 | 4,527,600 | +0.00(+0.00%) |
May 07, 2003 | 17.08 | 17.85 | 16.68 | 17.48 | 6,266,300 | +0.37(+2.16%) |
May 06, 2003 | 17.10 | 17.30 | 16.80 | 17.11 | 3,040,400 | -0.04(-0.23%) |
May 05, 2003 | 17.14 | 17.49 | 17.00 | 17.15 | 6,847,400 | +0.19(+1.12%) |
May 02, 2003 | 15.90 | 17.02 | 15.86 | 16.96 | 6,500,500 | +1.25(+7.96%) |
May 01, 2003 | 15.67 | 15.81 | 15.38 | 15.71 | 1,936,100 | -0.07(-0.44%) |
Apr 30, 2003 | 15.70 | 15.91 | 15.67 | 15.78 | 2,501,100 | -0.02(-0.13%) |
Apr 29, 2003 | 15.91 | 16.13 | 15.68 | 15.80 | 2,421,400 | -0.19(-1.19%) |
Apr 28, 2003 | 15.17 | 16.02 | 15.15 | 15.99 | 3,398,600 | +0.75(+4.92%) |
Apr 25, 2003 | 15.62 | 15.96 | 15.23 | 15.24 | 1,866,500 | -0.68(-4.27%) |
Apr 24, 2003 | 15.99 | 16.09 | 15.71 | 15.92 | 2,627,400 | -0.20(-1.24%) |
Apr 23, 2003 | 15.90 | 16.21 | 15.80 | 16.12 | 3,337,300 | +0.01(+0.06%) |
Apr 22, 2003 | 15.80 | 16.27 | 15.80 | 16.11 | 4,178,400 | +0.13(+0.81%) |
Apr 21, 2003 | 15.50 | 16.00 | 15.48 | 15.98 | 1,737,600 | +0.18(+1.14%) |
Apr 17, 2003 | 15.54 | 15.87 | 15.19 | 15.80 | 2,569,100 | +0.45(+2.93%) |
Apr 16, 2003 | 15.65 | 15.80 | 15.32 | 15.35 | 2,966,800 | -0.19(-1.22%) |
Apr 15, 2003 | 15.15 | 15.76 | 14.96 | 15.54 | 6,287,500 | +0.44(+2.91%) |
Apr 14, 2003 | 15.00 | 15.23 | 14.84 | 15.10 | 4,364,000 | +0.08(+0.53%) |
Apr 11, 2003 | 15.25 | 15.44 | 14.85 | 15.02 | 1,839,800 | +0.02(+0.13%) |
Apr 10, 2003 | 14.66 | 15.02 | 14.55 | 15.00 | 1,965,400 | +0.01(+0.07%) |
Apr 09, 2003 | 15.05 | 15.36 | 14.95 | 14.99 | 2,043,100 | -0.10(-0.66%) |
Apr 08, 2003 | 15.15 | 15.28 | 14.92 | 15.09 | 1,714,400 | -0.01(-0.07%) |
Apr 07, 2003 | 15.68 | 15.72 | 14.98 | 15.10 | 3,454,100 | -0.02(-0.13%) |
Apr 04, 2003 | 15.50 | 15.50 | 14.93 | 15.12 | 3,050,400 | -0.41(-2.64%) |
Apr 03, 2003 | 15.48 | 15.88 | 15.12 | 15.53 | 3,409,000 | +0.39(+2.58%) |
Apr 02, 2003 | 14.95 | 15.22 | 14.88 | 15.14 | 3,880,200 | +0.53(+3.63%) |
Apr 01, 2003 | 14.73 | 14.91 | 14.25 | 14.61 | 2,697,700 | +0.14(+0.97%) |
Mar 31, 2003 | 14.44 | 14.50 | 14.20 | 14.47 | 2,917,104 | -0.37(-2.49%) |
Mar 28, 2003 | 15.14 | 15.55 | 14.70 | 14.84 | 3,355,278 | -0.61(-3.95%) |
Mar 27, 2003 | 15.09 | 15.64 | 14.98 | 15.45 | 2,227,540 | +0.11(+0.72%) |
Mar 26, 2003 | 15.07 | 15.50 | 14.98 | 15.34 | 1,986,577 | +0.22(+1.46%) |
Mar 25, 2003 | 14.94 | 15.36 | 14.88 | 15.12 | 1,965,269 | +0.12(+0.80%) |
Mar 24, 2003 | 15.30 | 15.38 | 14.85 | 15.00 | 3,401,444 | -0.87(-5.48%) |
Mar 21, 2003 | 16.10 | 16.12 | 15.58 | 15.87 | 3,423,706 | -0.12(-0.75%) |
Mar 20, 2003 | 15.74 | 16.08 | 15.55 | 15.99 | 6,214,653 | +0.19(+1.20%) |
Mar 19, 2003 | 16.18 | 16.32 | 15.50 | 15.80 | 4,208,534 | -0.52(-3.19%) |
Mar 18, 2003 | 16.00 | 16.37 | 15.61 | 16.32 | 3,989,326 | +0.52(+3.29%) |
Mar 17, 2003 | 15.14 | 16.10 | 15.02 | 15.80 | 5,174,313 | +0.55(+3.61%) |
Mar 14, 2003 | 15.13 | 15.60 | 14.50 | 15.25 | 3,521,579 | -0.05(-0.33%) |
Mar 13, 2003 | 14.65 | 15.49 | 14.60 | 15.30 | 4,986,300 | +0.95(+6.62%) |
Mar 12, 2003 | 14.20 | 14.50 | 14.09 | 14.35 | 2,635,412 | -0.01(-0.07%) |
Mar 11, 2003 | 14.44 | 14.61 | 14.26 | 14.36 | 2,075,600 | -0.04(-0.28%) |
Mar 10, 2003 | 14.30 | 14.55 | 14.26 | 14.40 | 1,623,100 | -0.21(-1.44%) |
Mar 07, 2003 | 14.15 | 14.97 | 14.10 | 14.61 | 2,038,600 | +0.05(+0.34%) |
Mar 06, 2003 | 14.34 | 14.70 | 14.22 | 14.56 | 1,479,600 | +0.11(+0.76%) |
Mar 05, 2003 | 14.45 | 14.66 | 14.29 | 14.45 | 1,725,200 | -0.06(-0.41%) |
Mar 04, 2003 | 14.51 | 14.72 | 14.43 | 14.51 | 1,300,400 | -0.09(-0.62%) |