Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.33 | 19.72 | 19.32 | 19.72 | 8,621,238 | +0.49(+2.55%) |
May 29, 2003 | 19.53 | 19.64 | 19.18 | 19.22 | 7,136,576 | -0.26(-1.35%) |
May 28, 2003 | 19.76 | 19.76 | 19.42 | 19.49 | 6,744,322 | -0.17(-0.86%) |
May 27, 2003 | 19.25 | 19.70 | 19.12 | 19.66 | 6,302,997 | +0.41(+2.11%) |
May 23, 2003 | 19.49 | 19.49 | 19.23 | 19.25 | 4,173,346 | -0.20(-1.02%) |
May 22, 2003 | 19.25 | 19.53 | 19.25 | 19.45 | 7,476,871 | +0.23(+1.22%) |
May 21, 2003 | 19.35 | 19.40 | 19.10 | 19.22 | 6,609,615 | -0.23(-1.20%) |
May 20, 2003 | 19.46 | 19.48 | 19.25 | 19.45 | 7,227,984 | +0.12(+0.64%) |
May 19, 2003 | 19.52 | 19.56 | 19.32 | 19.33 | 5,836,013 | -0.23(-1.17%) |
May 16, 2003 | 19.62 | 19.69 | 19.50 | 19.56 | 8,179,912 | -0.06(-0.32%) |
May 15, 2003 | 19.21 | 19.64 | 19.21 | 19.62 | 8,549,715 | +0.42(+2.18%) |
May 14, 2003 | 19.33 | 19.34 | 19.06 | 19.20 | 6,232,757 | -0.05(-0.25%) |
May 13, 2003 | 19.26 | 19.41 | 19.16 | 19.25 | 6,001,190 | -0.15(-0.79%) |
May 12, 2003 | 19.15 | 19.47 | 18.96 | 19.40 | 7,297,903 | +0.26(+1.34%) |
May 09, 2003 | 19.22 | 19.29 | 19.10 | 19.15 | 8,864,993 | -0.04(-0.22%) |
May 08, 2003 | 18.94 | 19.34 | 18.79 | 19.19 | 10,591,165 | +0.24(+1.29%) |
May 07, 2003 | 19.15 | 19.15 | 18.87 | 18.94 | 10,575,770 | -0.20(-1.07%) |
May 06, 2003 | 19.46 | 19.46 | 19.00 | 19.15 | 12,296,810 | -0.31(-1.59%) |
May 05, 2003 | 19.67 | 19.73 | 19.35 | 19.46 | 6,187,855 | -0.21(-1.06%) |
May 02, 2003 | 19.33 | 19.70 | 19.33 | 19.67 | 6,522,377 | +0.19(+1.00%) |
May 01, 2003 | 19.65 | 19.65 | 19.36 | 19.47 | 7,282,187 | -0.18(-0.90%) |
Apr 30, 2003 | 19.79 | 19.79 | 19.53 | 19.65 | 10,307,319 | -0.14(-0.73%) |
Apr 29, 2003 | 19.77 | 19.89 | 19.65 | 19.79 | 7,123,105 | +0.03(+0.13%) |
Apr 28, 2003 | 19.20 | 19.81 | 19.12 | 19.77 | 11,113,314 | +0.61(+3.17%) |
Apr 25, 2003 | 19.51 | 19.60 | 19.11 | 19.16 | 11,615,899 | -0.44(-2.24%) |
Apr 24, 2003 | 19.92 | 19.92 | 19.57 | 19.60 | 12,058,507 | -0.32(-1.63%) |
Apr 23, 2003 | 20.20 | 20.21 | 19.88 | 19.92 | 9,564,827 | -0.30(-1.50%) |
Apr 22, 2003 | 20.01 | 20.24 | 19.89 | 20.23 | 11,598,259 | -0.01(-0.06%) |
Apr 21, 2003 | 20.27 | 20.45 | 20.15 | 20.24 | 9,739,625 | -0.02(-0.12%) |
Apr 17, 2003 | 20.11 | 20.34 | 19.95 | 20.26 | 11,732,645 | +0.15(+0.76%) |
Apr 16, 2003 | 20.83 | 20.83 | 19.98 | 20.11 | 16,877,806 | -0.72(-3.47%) |
Apr 15, 2003 | 20.73 | 20.85 | 20.53 | 20.83 | 8,053,224 | +0.06(+0.30%) |
Apr 14, 2003 | 20.72 | 20.85 | 20.57 | 20.77 | 6,766,773 | +0.05(+0.25%) |
Apr 11, 2003 | 20.70 | 20.97 | 20.63 | 20.72 | 7,201,043 | +0.02(+0.10%) |
Apr 10, 2003 | 20.52 | 20.78 | 20.50 | 20.70 | 5,668,592 | +0.18(+0.89%) |
Apr 09, 2003 | 20.81 | 21.00 | 20.51 | 20.52 | 7,435,497 | -0.29(-1.40%) |
Apr 08, 2003 | 20.67 | 20.87 | 20.61 | 20.81 | 7,794,073 | +0.14(+0.69%) |
Apr 07, 2003 | 21.04 | 21.32 | 20.62 | 20.67 | 12,279,491 | -0.22(-1.06%) |
Apr 04, 2003 | 20.87 | 20.98 | 20.67 | 20.89 | 8,514,114 | +0.02(+0.10%) |
Apr 03, 2003 | 20.84 | 21.03 | 20.76 | 20.87 | 7,506,699 | +0.03(+0.14%) |
Apr 02, 2003 | 20.62 | 20.97 | 20.62 | 20.84 | 8,823,619 | +0.44(+2.16%) |
Apr 01, 2003 | 20.27 | 20.52 | 20.20 | 20.40 | 9,541,414 | +0.13(+0.62%) |
Mar 31, 2003 | 19.94 | 20.42 | 19.94 | 20.27 | 8,818,166 | -0.07(-0.37%) |
Mar 28, 2003 | 20.52 | 20.57 | 20.27 | 20.35 | 6,266,754 | -0.18(-0.87%) |
Mar 27, 2003 | 20.35 | 20.67 | 20.25 | 20.52 | 7,085,900 | -0.01(-0.05%) |
Mar 26, 2003 | 20.63 | 20.64 | 20.38 | 20.54 | 7,741,153 | -0.09(-0.43%) |
Mar 25, 2003 | 20.36 | 20.79 | 20.31 | 20.62 | 10,363,446 | +0.27(+1.32%) |
Mar 24, 2003 | 20.59 | 20.67 | 20.31 | 20.36 | 11,238,399 | -0.59(-2.82%) |
Mar 21, 2003 | 20.49 | 21.04 | 20.36 | 20.95 | 14,809,093 | +0.59(+2.88%) |
Mar 20, 2003 | 20.22 | 20.46 | 19.92 | 20.36 | 11,493,059 | +0.14(+0.68%) |
Mar 19, 2003 | 20.26 | 20.26 | 19.95 | 20.22 | 9,437,818 | -0.04(-0.19%) |
Mar 18, 2003 | 20.03 | 20.26 | 19.99 | 20.26 | 9,872,729 | +0.07(+0.36%) |
Mar 17, 2003 | 19.53 | 20.21 | 19.41 | 20.19 | 12,500,795 | +0.62(+3.15%) |
Mar 14, 2003 | 19.60 | 19.75 | 19.44 | 19.57 | 9,362,767 | +0.02(+0.10%) |
Mar 13, 2003 | 19.18 | 19.57 | 19.10 | 19.55 | 10,955,836 | +0.62(+3.27%) |
Mar 12, 2003 | 18.89 | 18.98 | 18.62 | 18.93 | 9,407,349 | +0.07(+0.37%) |
Mar 11, 2003 | 18.97 | 19.15 | 18.86 | 18.86 | 8,001,265 | -0.10(-0.55%) |
Mar 10, 2003 | 19.27 | 19.34 | 18.94 | 18.97 | 7,118,615 | -0.44(-2.26%) |
Mar 07, 2003 | 19.18 | 19.46 | 19.07 | 19.41 | 9,100,089 | +0.16(+0.83%) |
Mar 06, 2003 | 19.46 | 19.51 | 19.18 | 19.25 | 7,513,114 | -0.25(-1.29%) |
Mar 05, 2003 | 19.31 | 19.51 | 19.20 | 19.50 | 7,523,377 | +0.22(+1.13%) |
Mar 04, 2003 | 19.46 | 19.50 | 19.21 | 19.28 | 6,873,577 | -0.17(-0.85%) |