Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.23 | 20.55 | 20.23 | 20.52 | 2,627,084 | +0.29(+1.44%) |
May 29, 2003 | 20.13 | 20.32 | 20.10 | 20.23 | 3,019,270 | +0.17(+0.83%) |
May 28, 2003 | 20.05 | 20.31 | 19.90 | 20.06 | 2,772,438 | +0.05(+0.27%) |
May 27, 2003 | 19.80 | 20.02 | 19.74 | 20.01 | 3,005,247 | +0.11(+0.57%) |
May 23, 2003 | 19.89 | 19.90 | 19.74 | 19.90 | 1,554,718 | +0.01(+0.03%) |
May 22, 2003 | 19.74 | 19.98 | 19.70 | 19.89 | 2,293,855 | +0.15(+0.74%) |
May 21, 2003 | 19.70 | 19.93 | 19.63 | 19.74 | 3,235,039 | +0.05(+0.24%) |
May 20, 2003 | 19.60 | 19.83 | 19.50 | 19.70 | 3,206,391 | +0.13(+0.68%) |
May 19, 2003 | 19.60 | 19.68 | 19.45 | 19.56 | 2,688,302 | -0.11(-0.54%) |
May 16, 2003 | 19.62 | 19.85 | 19.53 | 19.67 | 3,229,762 | +0.03(+0.13%) |
May 15, 2003 | 19.30 | 19.65 | 19.19 | 19.64 | 2,911,309 | +0.48(+2.49%) |
May 14, 2003 | 19.37 | 19.47 | 19.13 | 19.17 | 2,820,990 | -0.09(-0.45%) |
May 13, 2003 | 19.26 | 19.63 | 19.13 | 19.25 | 3,862,446 | +0.02(+0.10%) |
May 12, 2003 | 19.10 | 19.43 | 19.10 | 19.23 | 3,822,941 | +0.08(+0.42%) |
May 09, 2003 | 18.69 | 19.15 | 18.58 | 19.15 | 3,611,393 | +0.63(+3.40%) |
May 08, 2003 | 18.57 | 18.79 | 18.46 | 18.52 | 4,134,156 | -0.37(-1.97%) |
May 07, 2003 | 19.10 | 19.15 | 18.80 | 18.89 | 3,619,233 | -0.24(-1.25%) |
May 06, 2003 | 19.13 | 19.32 | 19.05 | 19.13 | 2,895,175 | -0.05(-0.28%) |
May 05, 2003 | 19.13 | 19.31 | 19.04 | 19.19 | 3,738,050 | +0.03(+0.14%) |
May 02, 2003 | 18.90 | 19.30 | 18.74 | 19.16 | 5,224,464 | +0.26(+1.37%) |
May 01, 2003 | 19.05 | 19.11 | 18.64 | 18.90 | 3,741,367 | -0.15(-0.80%) |
Apr 30, 2003 | 19.04 | 19.25 | 18.92 | 19.05 | 4,331,078 | +0.00(+0.00%) |
Apr 29, 2003 | 19.13 | 19.38 | 18.90 | 19.05 | 4,748,142 | +0.25(+1.30%) |
Apr 28, 2003 | 17.91 | 18.98 | 17.85 | 18.81 | 7,529,930 | +0.48(+2.64%) |
Apr 25, 2003 | 18.17 | 18.39 | 17.91 | 18.32 | 3,861,541 | +0.39(+2.18%) |
Apr 24, 2003 | 18.25 | 18.34 | 17.84 | 17.93 | 3,543,239 | -0.44(-2.38%) |
Apr 23, 2003 | 18.48 | 18.54 | 18.24 | 18.37 | 4,450,196 | -0.07(-0.36%) |
Apr 22, 2003 | 18.09 | 18.49 | 17.81 | 18.44 | 2,833,958 | +0.35(+1.94%) |
Apr 21, 2003 | 18.17 | 18.36 | 18.03 | 18.09 | 2,899,850 | -0.01(-0.07%) |
Apr 17, 2003 | 17.68 | 18.13 | 17.66 | 18.10 | 2,547,923 | +0.46(+2.59%) |
Apr 16, 2003 | 17.76 | 17.77 | 17.56 | 17.64 | 3,919,894 | -0.11(-0.63%) |
Apr 15, 2003 | 18.04 | 18.04 | 17.52 | 17.75 | 4,412,953 | -0.24(-1.33%) |
Apr 14, 2003 | 17.84 | 18.05 | 17.77 | 17.99 | 2,220,424 | +0.31(+1.76%) |
Apr 11, 2003 | 17.95 | 18.19 | 17.61 | 17.68 | 2,559,232 | -0.21(-1.15%) |
Apr 10, 2003 | 17.84 | 17.90 | 17.59 | 17.89 | 2,387,189 | +0.13(+0.75%) |
Apr 09, 2003 | 18.16 | 18.23 | 17.61 | 17.75 | 4,584,845 | -0.34(-1.87%) |
Apr 08, 2003 | 18.08 | 18.24 | 17.93 | 18.09 | 2,562,700 | +0.00(+0.00%) |
Apr 07, 2003 | 18.50 | 18.74 | 18.01 | 18.09 | 4,250,108 | +0.05(+0.29%) |
Apr 04, 2003 | 17.84 | 18.12 | 17.62 | 18.04 | 4,111,388 | +0.36(+2.06%) |
Apr 03, 2003 | 17.86 | 17.90 | 17.57 | 17.67 | 3,705,330 | -0.13(-0.71%) |
Apr 02, 2003 | 17.74 | 17.87 | 17.52 | 17.80 | 5,222,354 | +0.56(+3.23%) |
Apr 01, 2003 | 16.87 | 17.24 | 16.74 | 17.24 | 5,738,181 | +0.37(+2.20%) |
Mar 31, 2003 | 16.83 | 17.03 | 16.47 | 16.87 | 3,646,374 | -0.21(-1.24%) |
Mar 28, 2003 | 17.26 | 17.26 | 16.85 | 17.08 | 5,168,977 | -0.44(-2.50%) |
Mar 27, 2003 | 17.46 | 17.63 | 17.26 | 17.52 | 2,283,451 | +0.02(+0.11%) |
Mar 26, 2003 | 17.58 | 17.81 | 17.28 | 17.50 | 3,315,859 | -0.21(-1.20%) |
Mar 25, 2003 | 17.31 | 17.79 | 17.24 | 17.71 | 4,115,609 | +0.36(+2.10%) |
Mar 24, 2003 | 18.01 | 18.01 | 17.24 | 17.35 | 5,826,841 | -0.92(-5.05%) |
Mar 21, 2003 | 17.89 | 18.28 | 17.67 | 18.27 | 5,120,726 | +0.79(+4.51%) |
Mar 20, 2003 | 17.84 | 17.85 | 17.31 | 17.48 | 5,782,662 | -0.40(-2.23%) |
Mar 19, 2003 | 18.14 | 18.22 | 17.40 | 17.88 | 7,318,683 | +0.06(+0.34%) |
Mar 18, 2003 | 17.77 | 17.85 | 17.41 | 17.82 | 5,852,926 | +0.05(+0.30%) |
Mar 17, 2003 | 17.11 | 17.77 | 16.95 | 17.77 | 6,158,864 | +0.66(+3.84%) |
Mar 14, 2003 | 16.89 | 17.21 | 16.75 | 17.11 | 7,269,528 | +0.37(+2.22%) |
Mar 13, 2003 | 16.31 | 16.85 | 16.26 | 16.74 | 7,525,557 | +0.74(+4.64%) |
Mar 12, 2003 | 15.59 | 16.00 | 15.49 | 16.00 | 8,124,465 | +0.35(+2.25%) |
Mar 11, 2003 | 15.62 | 15.75 | 15.19 | 15.64 | 9,529,005 | -0.02(-0.13%) |
Mar 10, 2003 | 16.05 | 16.18 | 15.51 | 15.66 | 9,719,745 | -0.55(-3.39%) |
Mar 07, 2003 | 15.72 | 16.22 | 15.66 | 16.22 | 12,514,047 | -0.10(-0.61%) |
Mar 06, 2003 | 16.13 | 16.38 | 15.19 | 16.31 | 26,573,012 | +0.19(+1.15%) |
Mar 05, 2003 | 16.92 | 17.18 | 15.98 | 16.13 | 14,807,902 | -1.31(-7.53%) |
Mar 04, 2003 | 17.77 | 17.91 | 17.34 | 17.44 | 6,629,456 | -0.33(-1.87%) |