Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.88 | 19.21 | 18.88 | 19.13 | 2,712,438 | +0.29(+1.54%) |
May 29, 2003 | 19.08 | 19.40 | 18.68 | 18.84 | 2,365,208 | -0.21(-1.09%) |
May 28, 2003 | 19.10 | 19.26 | 18.95 | 19.05 | 2,110,123 | +0.00(+0.00%) |
May 27, 2003 | 18.71 | 19.10 | 18.59 | 19.05 | 3,661,407 | +0.36(+1.95%) |
May 23, 2003 | 18.19 | 18.86 | 18.19 | 18.69 | 5,890,416 | +0.61(+3.36%) |
May 22, 2003 | 17.85 | 18.14 | 17.80 | 18.08 | 1,835,993 | +0.23(+1.28%) |
May 21, 2003 | 18.18 | 18.18 | 17.76 | 17.85 | 3,063,132 | +0.06(+0.32%) |
May 20, 2003 | 17.65 | 17.80 | 17.64 | 17.79 | 1,450,096 | +0.22(+1.27%) |
May 19, 2003 | 17.60 | 17.72 | 17.46 | 17.57 | 1,339,867 | -0.13(-0.73%) |
May 16, 2003 | 17.44 | 17.80 | 17.44 | 17.70 | 1,984,504 | +0.36(+2.10%) |
May 15, 2003 | 17.14 | 17.35 | 17.14 | 17.34 | 2,083,960 | +0.20(+1.15%) |
May 14, 2003 | 17.27 | 17.36 | 17.05 | 17.14 | 1,516,272 | -0.11(-0.63%) |
May 13, 2003 | 17.21 | 17.35 | 16.82 | 17.25 | 1,144,610 | +0.04(+0.24%) |
May 12, 2003 | 17.28 | 17.34 | 17.08 | 17.21 | 1,944,106 | -0.03(-0.18%) |
May 09, 2003 | 17.22 | 17.24 | 17.05 | 17.24 | 2,538,534 | +0.05(+0.30%) |
May 08, 2003 | 17.12 | 17.19 | 17.05 | 17.19 | 1,822,335 | +0.01(+0.06%) |
May 07, 2003 | 17.25 | 17.25 | 17.03 | 17.18 | 1,932,949 | -0.08(-0.45%) |
May 06, 2003 | 17.31 | 17.32 | 17.13 | 17.25 | 1,651,702 | -0.07(-0.42%) |
May 05, 2003 | 17.45 | 17.45 | 17.02 | 17.33 | 2,118,203 | -0.18(-1.04%) |
May 02, 2003 | 17.58 | 17.65 | 17.37 | 17.51 | 4,931,252 | -0.05(-0.30%) |
May 01, 2003 | 17.53 | 17.74 | 17.41 | 17.56 | 2,688,777 | +0.03(+0.15%) |
Apr 30, 2003 | 17.59 | 17.66 | 17.35 | 17.53 | 2,592,976 | -0.04(-0.21%) |
Apr 29, 2003 | 17.56 | 17.76 | 17.51 | 17.57 | 1,544,935 | +0.05(+0.30%) |
Apr 28, 2003 | 17.30 | 17.66 | 17.29 | 17.52 | 1,509,924 | +0.24(+1.38%) |
Apr 25, 2003 | 17.46 | 17.47 | 17.20 | 17.28 | 1,594,182 | -0.17(-0.95%) |
Apr 24, 2003 | 17.05 | 17.59 | 17.05 | 17.45 | 1,941,221 | +0.42(+2.47%) |
Apr 23, 2003 | 16.95 | 17.14 | 16.89 | 17.02 | 1,356,219 | +0.07(+0.43%) |
Apr 22, 2003 | 16.74 | 17.03 | 16.61 | 16.95 | 1,477,605 | +0.21(+1.27%) |
Apr 21, 2003 | 16.72 | 16.89 | 16.53 | 16.74 | 1,295,045 | +0.03(+0.15%) |
Apr 17, 2003 | 16.69 | 16.88 | 16.65 | 16.71 | 1,720,763 | -0.05(-0.31%) |
Apr 16, 2003 | 16.79 | 16.89 | 16.69 | 16.76 | 2,327,888 | -0.02(-0.09%) |
Apr 15, 2003 | 16.72 | 16.86 | 16.60 | 16.78 | 2,542,189 | +0.27(+1.64%) |
Apr 14, 2003 | 16.19 | 16.56 | 16.19 | 16.51 | 2,341,354 | +0.57(+3.59%) |
Apr 11, 2003 | 16.19 | 16.20 | 15.89 | 15.94 | 2,070,879 | -0.20(-1.22%) |
Apr 10, 2003 | 16.23 | 16.29 | 16.09 | 16.14 | 2,108,584 | -0.09(-0.58%) |
Apr 09, 2003 | 16.32 | 16.45 | 16.15 | 16.23 | 1,301,585 | -0.04(-0.22%) |
Apr 08, 2003 | 16.33 | 16.45 | 16.23 | 16.27 | 1,551,091 | -0.05(-0.32%) |
Apr 07, 2003 | 16.89 | 16.89 | 16.27 | 16.32 | 3,414,787 | -0.31(-1.88%) |
Apr 04, 2003 | 16.58 | 16.68 | 16.40 | 16.63 | 2,373,095 | +0.05(+0.28%) |
Apr 03, 2003 | 16.64 | 16.72 | 16.43 | 16.58 | 1,477,990 | +0.07(+0.41%) |
Apr 02, 2003 | 16.92 | 16.92 | 16.51 | 16.51 | 2,761,685 | -0.12(-0.72%) |
Apr 01, 2003 | 16.37 | 16.63 | 16.37 | 16.63 | 2,794,581 | +0.26(+1.59%) |
Mar 31, 2003 | 16.34 | 16.58 | 16.30 | 16.37 | 2,034,329 | +0.04(+0.22%) |
Mar 28, 2003 | 16.25 | 16.44 | 16.22 | 16.34 | 1,292,352 | +0.05(+0.32%) |
Mar 27, 2003 | 16.05 | 16.35 | 15.96 | 16.29 | 1,123,642 | +0.20(+1.23%) |
Mar 26, 2003 | 16.29 | 16.30 | 16.05 | 16.09 | 1,761,161 | -0.19(-1.18%) |
Mar 25, 2003 | 16.17 | 16.50 | 16.05 | 16.28 | 1,423,164 | +0.27(+1.66%) |
Mar 24, 2003 | 16.51 | 16.51 | 15.98 | 16.02 | 1,602,454 | -0.49(-2.99%) |
Mar 21, 2003 | 16.11 | 16.51 | 16.11 | 16.51 | 2,955,404 | +0.42(+2.62%) |
Mar 20, 2003 | 16.14 | 16.21 | 15.96 | 16.09 | 1,869,466 | -0.05(-0.32%) |
Mar 19, 2003 | 16.15 | 16.21 | 15.97 | 16.14 | 1,464,139 | +0.04(+0.26%) |
Mar 18, 2003 | 15.82 | 16.17 | 15.74 | 16.10 | 2,754,568 | +0.35(+2.21%) |
Mar 17, 2003 | 15.48 | 15.90 | 15.48 | 15.75 | 2,378,674 | +0.31(+2.02%) |
Mar 14, 2003 | 15.46 | 15.54 | 15.29 | 15.44 | 1,482,030 | +0.01(+0.03%) |
Mar 13, 2003 | 15.41 | 15.46 | 15.17 | 15.43 | 1,341,599 | +0.23(+1.50%) |
Mar 12, 2003 | 15.10 | 15.24 | 14.95 | 15.21 | 2,396,564 | +0.10(+0.69%) |
Mar 11, 2003 | 15.31 | 15.50 | 15.06 | 15.10 | 2,541,997 | -0.18(-1.19%) |
Mar 10, 2003 | 15.28 | 15.36 | 15.13 | 15.28 | 1,608,610 | -0.05(-0.34%) |
Mar 07, 2003 | 15.61 | 15.44 | 15.13 | 15.33 | 2,325,964 | -0.27(-1.73%) |
Mar 06, 2003 | 15.39 | 15.62 | 15.26 | 15.61 | 1,910,057 | +0.08(+0.54%) |
Mar 05, 2003 | 15.15 | 15.52 | 15.11 | 15.52 | 1,883,317 | +0.36(+2.36%) |
Mar 04, 2003 | 15.41 | 15.44 | 15.11 | 15.16 | 1,077,473 | -0.15(-0.95%) |