Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.86 | 19.89 | 19.47 | 19.60 | 1,834,757 | -0.38(-1.91%) |
May 29, 2003 | 20.16 | 20.19 | 19.85 | 19.98 | 1,028,746 | -0.10(-0.51%) |
May 28, 2003 | 19.89 | 20.18 | 19.87 | 20.08 | 1,230,657 | -0.04(-0.22%) |
May 27, 2003 | 19.63 | 20.20 | 19.54 | 20.13 | 1,459,517 | +0.24(+1.21%) |
May 23, 2003 | 19.91 | 20.03 | 19.73 | 19.89 | 997,918 | -0.39(-1.93%) |
May 22, 2003 | 19.92 | 20.41 | 19.92 | 20.28 | 1,179,209 | +0.34(+1.72%) |
May 21, 2003 | 19.86 | 20.04 | 19.72 | 19.94 | 1,776,776 | -0.04(-0.22%) |
May 20, 2003 | 19.94 | 20.20 | 19.84 | 19.98 | 2,409,867 | -0.04(-0.20%) |
May 19, 2003 | 20.93 | 20.93 | 19.98 | 20.02 | 2,900,864 | -1.07(-5.06%) |
May 16, 2003 | 20.94 | 21.33 | 20.94 | 21.09 | 1,504,023 | +0.24(+1.13%) |
May 15, 2003 | 20.81 | 20.89 | 20.64 | 20.85 | 992,202 | +0.28(+1.36%) |
May 14, 2003 | 20.76 | 20.76 | 20.47 | 20.57 | 1,192,888 | -0.03(-0.14%) |
May 13, 2003 | 20.56 | 20.66 | 20.43 | 20.60 | 1,387,245 | -0.29(-1.38%) |
May 12, 2003 | 20.44 | 20.89 | 20.43 | 20.89 | 1,806,787 | +0.46(+2.25%) |
May 09, 2003 | 20.00 | 20.45 | 19.98 | 20.43 | 1,294,762 | +0.27(+1.34%) |
May 08, 2003 | 20.23 | 20.24 | 20.05 | 20.16 | 1,746,969 | -0.36(-1.77%) |
May 07, 2003 | 20.69 | 20.82 | 20.45 | 20.52 | 1,885,592 | -0.66(-3.12%) |
May 06, 2003 | 21.10 | 21.37 | 21.10 | 21.18 | 2,000,328 | -0.22(-1.03%) |
May 05, 2003 | 21.32 | 21.49 | 21.12 | 21.41 | 2,128,947 | +0.12(+0.58%) |
May 02, 2003 | 20.35 | 21.31 | 20.35 | 21.28 | 3,082,155 | +1.14(+5.67%) |
May 01, 2003 | 20.03 | 20.27 | 20.01 | 20.14 | 1,832,919 | +0.29(+1.48%) |
Apr 30, 2003 | 19.48 | 19.96 | 19.48 | 19.85 | 2,064,229 | +0.47(+2.43%) |
Apr 29, 2003 | 19.53 | 19.54 | 19.10 | 19.38 | 2,085,461 | -0.41(-2.05%) |
Apr 28, 2003 | 19.44 | 19.81 | 19.40 | 19.78 | 1,315,178 | +0.29(+1.48%) |
Apr 25, 2003 | 19.31 | 19.59 | 19.31 | 19.49 | 1,861,093 | +0.11(+0.56%) |
Apr 24, 2003 | 19.23 | 19.44 | 19.12 | 19.39 | 2,424,566 | -0.35(-1.79%) |
Apr 23, 2003 | 19.56 | 19.81 | 19.56 | 19.74 | 1,623,659 | +0.23(+1.15%) |
Apr 22, 2003 | 18.88 | 19.57 | 18.87 | 19.51 | 1,780,247 | +0.41(+2.13%) |
Apr 21, 2003 | 19.13 | 19.30 | 19.08 | 19.11 | 1,200,237 | +0.08(+0.44%) |
Apr 17, 2003 | 18.63 | 19.11 | 18.63 | 19.02 | 1,451,350 | +0.61(+3.30%) |
Apr 16, 2003 | 18.64 | 18.69 | 18.33 | 18.42 | 2,002,982 | -0.56(-2.94%) |
Apr 15, 2003 | 18.74 | 19.08 | 18.65 | 18.98 | 2,416,196 | -0.18(-0.92%) |
Apr 14, 2003 | 18.99 | 19.15 | 18.93 | 19.15 | 1,360,909 | +0.49(+2.65%) |
Apr 11, 2003 | 19.08 | 19.14 | 18.51 | 18.66 | 2,027,685 | -0.11(-0.60%) |
Apr 10, 2003 | 19.03 | 19.04 | 18.63 | 18.77 | 2,115,473 | -0.04(-0.21%) |
Apr 09, 2003 | 19.01 | 19.14 | 18.78 | 18.81 | 1,870,893 | -0.17(-0.90%) |
Apr 08, 2003 | 18.82 | 18.98 | 18.81 | 18.98 | 2,855,133 | +0.49(+2.65%) |
Apr 07, 2003 | 18.79 | 18.95 | 18.45 | 18.49 | 2,195,910 | +0.18(+0.96%) |
Apr 04, 2003 | 18.27 | 18.45 | 18.17 | 18.31 | 1,112,654 | +0.24(+1.36%) |
Apr 03, 2003 | 18.17 | 18.21 | 18.04 | 18.07 | 1,311,095 | +0.10(+0.54%) |
Apr 02, 2003 | 17.96 | 18.05 | 17.78 | 17.97 | 1,775,960 | +0.41(+2.34%) |
Apr 01, 2003 | 17.42 | 17.60 | 17.34 | 17.56 | 1,423,381 | +0.32(+1.88%) |
Mar 31, 2003 | 17.36 | 17.38 | 17.05 | 17.24 | 1,813,729 | -0.45(-2.52%) |
Mar 28, 2003 | 17.53 | 17.69 | 17.39 | 17.68 | 2,291,660 | -0.37(-2.06%) |
Mar 27, 2003 | 18.00 | 18.21 | 17.84 | 18.05 | 1,848,844 | -0.05(-0.27%) |
Mar 26, 2003 | 18.10 | 18.22 | 17.98 | 18.10 | 1,318,444 | -0.10(-0.54%) |
Mar 25, 2003 | 17.81 | 18.43 | 17.76 | 18.20 | 1,977,054 | +0.39(+2.20%) |
Mar 24, 2003 | 18.07 | 18.25 | 17.81 | 17.81 | 1,759,015 | -0.63(-3.43%) |
Mar 21, 2003 | 18.29 | 18.57 | 18.13 | 18.44 | 2,063,004 | +0.55(+3.09%) |
Mar 20, 2003 | 17.60 | 18.01 | 17.43 | 17.89 | 2,370,260 | -0.28(-1.54%) |
Mar 19, 2003 | 18.23 | 18.33 | 17.93 | 18.17 | 1,930,302 | +0.34(+1.92%) |
Mar 18, 2003 | 17.87 | 18.03 | 17.65 | 17.82 | 1,843,944 | +0.04(+0.22%) |
Mar 17, 2003 | 16.94 | 18.22 | 16.87 | 17.79 | 2,575,030 | +0.36(+2.05%) |
Mar 14, 2003 | 17.32 | 17.55 | 17.19 | 17.43 | 2,989,672 | +0.34(+2.01%) |
Mar 13, 2003 | 16.58 | 17.12 | 16.54 | 17.08 | 2,833,084 | +1.04(+6.50%) |
Mar 12, 2003 | 15.91 | 16.10 | 15.60 | 16.04 | 2,457,027 | -0.27(-1.68%) |
Mar 11, 2003 | 16.28 | 16.60 | 16.21 | 16.32 | 1,337,431 | -0.07(-0.45%) |
Mar 10, 2003 | 16.49 | 16.63 | 16.34 | 16.39 | 1,984,608 | -0.35(-2.11%) |
Mar 07, 2003 | 16.60 | 16.91 | 16.60 | 16.74 | 1,605,693 | -0.00(-0.03%) |
Mar 06, 2003 | 16.56 | 16.92 | 16.56 | 16.75 | 1,738,191 | +0.01(+0.09%) |
Mar 05, 2003 | 16.73 | 16.88 | 16.67 | 16.73 | 2,849,620 | +0.00(+0.03%) |
Mar 04, 2003 | 16.96 | 17.06 | 16.71 | 16.73 | 2,467,031 | -0.55(-3.18%) |