Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,624,630 | +0.70(+3.26%) |
May 29, 2003 | 21.55 | 21.88 | 21.39 | 21.49 | 1,830,082 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,081 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.85 | 1,282,764 | +0.66(+3.28%) |
May 23, 2003 | 20.12 | 20.37 | 20.10 | 20.18 | 1,080,776 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.78 | 20.10 | 1,546,478 | +0.36(+1.82%) |
May 21, 2003 | 19.46 | 19.79 | 19.33 | 19.75 | 2,499,697 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.82 | 19.43 | 19.44 | 1,917,217 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.12 | 19.23 | 19.23 | 2,445,671 | -1.11(-5.44%) |
May 16, 2003 | 20.47 | 20.64 | 20.32 | 20.34 | 1,521,711 | -0.13(-0.65%) |
May 15, 2003 | 20.45 | 20.63 | 20.32 | 20.47 | 1,909,004 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.53 | 19.99 | 20.42 | 3,390,292 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.33 | 1,678,527 | -0.27(-1.29%) |
May 12, 2003 | 20.34 | 20.93 | 20.29 | 20.60 | 2,396,521 | -0.38(-1.82%) |
May 09, 2003 | 20.52 | 21.00 | 20.43 | 20.98 | 2,432,197 | +0.44(+2.16%) |
May 08, 2003 | 20.46 | 20.67 | 20.39 | 20.53 | 2,306,820 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.12 | 20.88 | 20.95 | 3,060,233 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.43 | 2,273,455 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.34 | 20.98 | 21.06 | 2,799,471 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.18 | 20.08 | 21.04 | 2,496,232 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.33 | 19.73 | 20.29 | 2,928,954 | +0.41(+2.08%) |
Apr 30, 2003 | 19.84 | 20.10 | 19.79 | 19.88 | 1,700,600 | +0.19(+0.99%) |
Apr 29, 2003 | 19.49 | 19.79 | 19.42 | 19.68 | 3,502,707 | +0.26(+1.32%) |
Apr 28, 2003 | 18.75 | 19.50 | 18.73 | 19.43 | 2,176,568 | +0.79(+4.22%) |
Apr 25, 2003 | 18.86 | 18.94 | 18.62 | 18.64 | 2,411,664 | -0.72(-3.74%) |
Apr 24, 2003 | 19.18 | 19.47 | 19.05 | 19.36 | 3,169,312 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,917,067 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.48 | 19.37 | 20.25 | 2,514,968 | +0.32(+1.60%) |
Apr 21, 2003 | 19.95 | 20.23 | 19.80 | 19.93 | 2,030,274 | -0.11(-0.54%) |
Apr 17, 2003 | 18.86 | 20.10 | 18.86 | 20.04 | 6,924,055 | +1.42(+7.61%) |
Apr 16, 2003 | 19.01 | 19.17 | 18.47 | 18.62 | 4,953,068 | -0.10(-0.54%) |
Apr 15, 2003 | 18.34 | 18.86 | 18.34 | 18.73 | 5,624,993 | +0.94(+5.30%) |
Apr 14, 2003 | 17.51 | 17.82 | 17.48 | 17.78 | 1,442,019 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.30 | 16.84 | 17.14 | 4,691,280 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.42 | 16.00 | 16.36 | 2,234,957 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,328,695 | +0.12(+0.72%) |
Apr 08, 2003 | 16.17 | 16.44 | 16.09 | 16.29 | 2,135,503 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.60 | 16.01 | 16.17 | 4,425,384 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.34 | 15.55 | 5,366,925 | -0.48(-2.97%) |
Apr 03, 2003 | 16.08 | 16.35 | 15.75 | 16.02 | 3,588,045 | -0.19(-1.15%) |
Apr 02, 2003 | 15.82 | 16.48 | 15.79 | 16.21 | 3,872,933 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.80 | 14.95 | 1,613,337 | +0.17(+1.16%) |
Mar 31, 2003 | 14.69 | 14.87 | 14.57 | 14.77 | 1,901,689 | -0.34(-2.22%) |
Mar 28, 2003 | 15.27 | 15.69 | 15.09 | 15.11 | 2,066,077 | -0.48(-3.05%) |
Mar 27, 2003 | 15.37 | 15.72 | 15.27 | 15.59 | 1,398,388 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.20 | 15.41 | 1,599,862 | +0.01(+0.05%) |
Mar 25, 2003 | 15.20 | 15.51 | 15.09 | 15.41 | 1,482,442 | +0.13(+0.87%) |
Mar 24, 2003 | 15.47 | 15.55 | 15.27 | 15.27 | 1,346,415 | -0.97(-5.95%) |
Mar 21, 2003 | 16.10 | 16.29 | 15.94 | 16.24 | 2,802,166 | +0.00(+0.00%) |
Mar 20, 2003 | 15.69 | 16.36 | 15.60 | 16.24 | 4,018,200 | +0.60(+3.84%) |
Mar 19, 2003 | 15.89 | 15.94 | 15.53 | 15.64 | 4,764,426 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.15 | 16.40 | 1,526,716 | -0.11(-0.66%) |
Mar 17, 2003 | 15.69 | 16.75 | 15.62 | 16.51 | 2,365,979 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.29 | 15.78 | 16.00 | 3,665,812 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.72 | 14.57 | 15.57 | 5,778,088 | +0.88(+6.00%) |
Mar 12, 2003 | 14.70 | 14.88 | 14.47 | 14.69 | 3,104,891 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.84 | 14.42 | 14.66 | 2,233,545 | +0.27(+1.90%) |
Mar 10, 2003 | 14.87 | 14.90 | 14.26 | 14.38 | 3,686,858 | -0.81(-5.33%) |
Mar 07, 2003 | 15.13 | 15.53 | 14.93 | 15.20 | 4,855,154 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,137,428 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,648,616 | -0.09(-0.57%) |
Mar 04, 2003 | 15.50 | 15.94 | 15.12 | 15.12 | 5,056,115 | -0.87(-5.41%) |