Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.97 | 21.25 | 20.97 | 21.19 | 875,382 | +0.19(+0.91%) |
May 29, 2003 | 20.88 | 21.26 | 20.76 | 20.99 | 1,240,625 | +0.07(+0.31%) |
May 28, 2003 | 20.74 | 20.99 | 20.74 | 20.93 | 830,370 | +0.21(+1.04%) |
May 27, 2003 | 20.39 | 20.71 | 20.34 | 20.71 | 895,102 | +0.24(+1.16%) |
May 23, 2003 | 20.50 | 20.67 | 20.43 | 20.48 | 727,484 | +0.00(+0.00%) |
May 22, 2003 | 20.29 | 20.57 | 20.20 | 20.48 | 658,251 | +0.21(+1.01%) |
May 21, 2003 | 20.34 | 20.46 | 20.06 | 20.27 | 1,119,520 | -0.08(-0.41%) |
May 20, 2003 | 20.48 | 20.53 | 20.23 | 20.36 | 1,107,731 | -0.20(-0.95%) |
May 19, 2003 | 20.68 | 20.79 | 20.46 | 20.55 | 1,379,306 | -0.13(-0.61%) |
May 16, 2003 | 20.34 | 20.90 | 20.28 | 20.68 | 1,277,278 | +0.43(+2.12%) |
May 15, 2003 | 20.42 | 20.43 | 20.13 | 20.25 | 1,332,793 | -0.22(-1.07%) |
May 14, 2003 | 20.43 | 20.59 | 20.29 | 20.47 | 1,444,038 | +0.12(+0.60%) |
May 13, 2003 | 19.47 | 20.39 | 19.47 | 20.35 | 4,056,039 | +1.16(+6.06%) |
May 12, 2003 | 19.10 | 19.18 | 18.99 | 19.18 | 531,145 | -0.01(-0.07%) |
May 09, 2003 | 19.08 | 19.24 | 19.01 | 19.20 | 685,259 | +0.23(+1.23%) |
May 08, 2003 | 18.78 | 19.15 | 18.78 | 18.96 | 1,118,663 | +0.19(+0.99%) |
May 07, 2003 | 18.73 | 18.93 | 18.66 | 18.78 | 812,794 | -0.14(-0.72%) |
May 06, 2003 | 18.66 | 18.95 | 18.66 | 18.91 | 970,122 | +0.25(+1.32%) |
May 05, 2003 | 18.89 | 19.24 | 18.52 | 18.67 | 1,200,328 | +0.28(+1.52%) |
May 02, 2003 | 18.20 | 18.64 | 18.06 | 18.39 | 1,639,091 | +0.19(+1.05%) |
May 01, 2003 | 17.96 | 18.34 | 17.74 | 18.20 | 1,247,270 | +0.15(+0.85%) |
Apr 30, 2003 | 17.71 | 18.16 | 17.59 | 18.04 | 1,396,239 | +0.33(+1.84%) |
Apr 29, 2003 | 17.88 | 17.96 | 17.68 | 17.71 | 1,294,211 | -0.13(-0.71%) |
Apr 28, 2003 | 18.01 | 18.17 | 17.78 | 17.84 | 1,049,858 | -0.19(-1.06%) |
Apr 25, 2003 | 18.08 | 18.20 | 17.99 | 18.03 | 956,404 | -0.02(-0.13%) |
Apr 24, 2003 | 17.97 | 18.15 | 17.78 | 18.06 | 1,524,846 | +0.09(+0.52%) |
Apr 23, 2003 | 17.78 | 18.07 | 17.57 | 17.96 | 1,338,366 | +0.23(+1.32%) |
Apr 22, 2003 | 17.45 | 17.82 | 17.43 | 17.73 | 1,652,595 | +0.23(+1.33%) |
Apr 21, 2003 | 17.94 | 18.03 | 17.38 | 17.50 | 2,459,602 | -0.47(-2.60%) |
Apr 17, 2003 | 17.03 | 18.03 | 16.99 | 17.96 | 4,801,529 | +1.74(+10.73%) |
Apr 16, 2003 | 17.24 | 17.40 | 16.22 | 16.22 | 4,716,863 | -1.02(-5.90%) |
Apr 15, 2003 | 18.06 | 18.06 | 17.11 | 17.24 | 5,747,431 | -1.42(-7.63%) |
Apr 14, 2003 | 18.38 | 18.85 | 18.34 | 18.66 | 2,111,721 | +0.40(+2.17%) |
Apr 11, 2003 | 17.96 | 18.41 | 17.96 | 18.27 | 2,584,565 | +0.35(+1.98%) |
Apr 10, 2003 | 18.27 | 18.27 | 17.73 | 17.91 | 2,489,396 | -0.36(-1.97%) |
Apr 09, 2003 | 18.41 | 18.61 | 18.27 | 18.27 | 1,214,046 | -0.09(-0.48%) |
Apr 08, 2003 | 18.43 | 18.45 | 18.08 | 18.36 | 1,546,066 | -0.03(-0.15%) |
Apr 07, 2003 | 18.43 | 18.77 | 18.38 | 18.39 | 1,555,711 | +0.10(+0.54%) |
Apr 04, 2003 | 18.87 | 18.89 | 18.06 | 18.29 | 2,522,619 | -0.53(-2.83%) |
Apr 03, 2003 | 18.81 | 19.35 | 18.74 | 18.82 | 1,196,470 | +0.01(+0.05%) |
Apr 02, 2003 | 18.89 | 19.13 | 18.81 | 18.81 | 1,037,641 | +0.09(+0.50%) |
Apr 01, 2003 | 19.00 | 19.03 | 18.54 | 18.72 | 1,442,323 | -0.30(-1.59%) |
Mar 31, 2003 | 18.78 | 19.17 | 18.60 | 19.02 | 1,572,001 | +0.21(+1.12%) |
Mar 28, 2003 | 18.24 | 18.99 | 18.17 | 18.81 | 1,595,151 | +0.58(+3.17%) |
Mar 27, 2003 | 18.09 | 18.38 | 17.85 | 18.23 | 1,477,261 | +0.09(+0.51%) |
Mar 26, 2003 | 18.15 | 18.40 | 18.10 | 18.14 | 1,226,050 | -0.09(-0.49%) |
Mar 25, 2003 | 17.94 | 18.25 | 17.93 | 18.23 | 1,430,320 | +0.32(+1.80%) |
Mar 24, 2003 | 17.96 | 18.05 | 17.81 | 17.91 | 931,755 | -0.20(-1.08%) |
Mar 21, 2003 | 18.15 | 18.22 | 17.97 | 18.10 | 1,128,094 | +0.07(+0.39%) |
Mar 20, 2003 | 17.96 | 18.20 | 17.54 | 18.03 | 1,494,409 | +0.07(+0.39%) |
Mar 19, 2003 | 17.99 | 18.00 | 17.69 | 17.96 | 2,063,922 | +0.02(+0.13%) |
Mar 18, 2003 | 18.02 | 18.42 | 17.92 | 17.94 | 1,975,826 | -0.07(-0.36%) |
Mar 17, 2003 | 17.26 | 18.08 | 17.26 | 18.00 | 1,930,814 | +0.63(+3.65%) |
Mar 14, 2003 | 17.55 | 17.91 | 17.27 | 17.37 | 1,294,640 | -0.18(-1.04%) |
Mar 13, 2003 | 17.47 | 17.56 | 17.24 | 17.55 | 1,565,571 | +0.24(+1.40%) |
Mar 12, 2003 | 17.26 | 17.44 | 16.98 | 17.31 | 1,898,448 | +0.03(+0.16%) |
Mar 11, 2003 | 17.49 | 17.64 | 17.22 | 17.28 | 2,169,808 | -0.17(-0.96%) |
Mar 10, 2003 | 17.73 | 17.78 | 17.36 | 17.45 | 1,357,014 | -0.28(-1.60%) |
Mar 07, 2003 | 17.73 | 17.93 | 17.59 | 17.73 | 1,865,225 | -0.02(-0.11%) |
Mar 06, 2003 | 17.99 | 17.99 | 17.70 | 17.75 | 1,572,644 | -0.27(-1.48%) |
Mar 05, 2003 | 17.75 | 18.06 | 17.74 | 18.02 | 869,166 | +0.27(+1.52%) |
Mar 04, 2003 | 18.01 | 18.16 | 17.73 | 17.75 | 1,079,009 | -0.26(-1.45%) |