Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.03 | 20.15 | 19.93 | 19.99 | 6,245,434 | -0.05(-0.24%) |
May 29, 2003 | 20.12 | 20.17 | 19.95 | 20.03 | 4,122,682 | -0.05(-0.26%) |
May 28, 2003 | 20.16 | 20.20 | 20.01 | 20.09 | 8,159,013 | -0.07(-0.36%) |
May 27, 2003 | 19.63 | 20.16 | 19.59 | 20.16 | 9,702,452 | +0.54(+2.77%) |
May 23, 2003 | 19.73 | 19.87 | 19.47 | 19.61 | 5,085,131 | -0.12(-0.60%) |
May 22, 2003 | 19.74 | 19.80 | 19.67 | 19.73 | 6,484,789 | -0.01(-0.07%) |
May 21, 2003 | 19.23 | 19.76 | 19.23 | 19.75 | 9,627,627 | +0.21(+1.10%) |
May 20, 2003 | 19.42 | 19.62 | 19.39 | 19.53 | 7,215,847 | +0.40(+2.09%) |
May 19, 2003 | 19.39 | 19.43 | 19.13 | 19.13 | 3,761,764 | -0.38(-1.96%) |
May 16, 2003 | 19.51 | 19.62 | 19.43 | 19.51 | 5,951,376 | +0.08(+0.39%) |
May 15, 2003 | 19.37 | 19.49 | 19.25 | 19.44 | 6,538,444 | +0.23(+1.22%) |
May 14, 2003 | 19.36 | 19.36 | 19.05 | 19.20 | 8,213,926 | -0.34(-1.73%) |
May 13, 2003 | 19.18 | 19.55 | 19.18 | 19.54 | 8,758,447 | +0.17(+0.89%) |
May 12, 2003 | 19.13 | 19.55 | 19.09 | 19.37 | 8,979,777 | +0.25(+1.30%) |
May 09, 2003 | 18.89 | 19.12 | 18.79 | 19.12 | 5,871,521 | +0.20(+1.06%) |
May 08, 2003 | 18.85 | 18.97 | 18.77 | 18.92 | 4,435,185 | -0.11(-0.58%) |
May 07, 2003 | 19.06 | 19.14 | 18.99 | 19.03 | 5,325,114 | +0.01(+0.05%) |
May 06, 2003 | 19.19 | 19.21 | 18.95 | 19.02 | 8,455,796 | +0.22(+1.19%) |
May 05, 2003 | 18.80 | 18.96 | 18.69 | 18.80 | 5,835,471 | +0.00(+0.00%) |
May 02, 2003 | 18.48 | 18.80 | 18.47 | 18.80 | 9,545,886 | +0.37(+1.99%) |
May 01, 2003 | 18.58 | 18.61 | 18.36 | 18.43 | 6,508,263 | +0.04(+0.23%) |
Apr 30, 2003 | 18.21 | 18.48 | 18.21 | 18.39 | 9,325,395 | +0.08(+0.44%) |
Apr 29, 2003 | 18.27 | 18.56 | 18.24 | 18.31 | 9,515,286 | -0.18(-0.95%) |
Apr 28, 2003 | 18.37 | 18.49 | 18.13 | 18.48 | 5,882,630 | +0.21(+1.12%) |
Apr 25, 2003 | 18.37 | 18.37 | 18.01 | 18.28 | 10,746,012 | -0.52(-2.74%) |
Apr 24, 2003 | 18.57 | 19.07 | 18.50 | 18.79 | 8,017,748 | +0.11(+0.59%) |
Apr 23, 2003 | 19.03 | 19.03 | 18.51 | 18.68 | 10,454,888 | -0.16(-0.86%) |
Apr 22, 2003 | 18.53 | 19.04 | 18.51 | 18.85 | 5,694,835 | +0.30(+1.59%) |
Apr 21, 2003 | 18.55 | 18.67 | 18.51 | 18.55 | 3,623,643 | +0.01(+0.05%) |
Apr 17, 2003 | 18.54 | 18.67 | 18.44 | 18.54 | 3,440,249 | +0.14(+0.78%) |
Apr 16, 2003 | 18.65 | 18.65 | 18.35 | 18.40 | 3,938,660 | -0.19(-1.00%) |
Apr 15, 2003 | 18.69 | 18.79 | 18.58 | 18.58 | 4,999,198 | -0.08(-0.43%) |
Apr 14, 2003 | 18.45 | 18.67 | 18.37 | 18.66 | 4,462,432 | +0.37(+2.01%) |
Apr 11, 2003 | 18.61 | 18.61 | 18.25 | 18.30 | 6,035,213 | -0.31(-1.67%) |
Apr 10, 2003 | 18.46 | 18.61 | 18.30 | 18.61 | 5,480,422 | +0.19(+1.04%) |
Apr 09, 2003 | 18.42 | 18.60 | 18.36 | 18.42 | 5,600,728 | +0.07(+0.39%) |
Apr 08, 2003 | 18.32 | 18.48 | 18.26 | 18.35 | 8,130,928 | -0.10(-0.52%) |
Apr 07, 2003 | 19.08 | 19.13 | 18.44 | 18.44 | 8,307,824 | -0.24(-1.28%) |
Apr 04, 2003 | 18.75 | 18.78 | 18.57 | 18.68 | 7,045,029 | +0.38(+2.06%) |
Apr 03, 2003 | 18.51 | 18.79 | 18.22 | 18.30 | 6,295,317 | -0.02(-0.10%) |
Apr 02, 2003 | 18.60 | 18.73 | 18.23 | 18.32 | 10,426,384 | -0.59(-3.10%) |
Apr 01, 2003 | 18.78 | 18.95 | 18.70 | 18.91 | 5,267,686 | +0.50(+2.69%) |
Mar 31, 2003 | 18.42 | 18.46 | 18.27 | 18.41 | 8,119,819 | -0.36(-1.93%) |
Mar 28, 2003 | 18.73 | 18.91 | 18.69 | 18.77 | 7,430,470 | -0.07(-0.38%) |
Mar 27, 2003 | 19.30 | 19.30 | 18.70 | 18.85 | 7,299,684 | -0.45(-2.32%) |
Mar 26, 2003 | 19.30 | 19.51 | 19.28 | 19.29 | 10,629,898 | +0.19(+0.97%) |
Mar 25, 2003 | 19.04 | 19.29 | 18.99 | 19.11 | 6,715,340 | +0.43(+2.30%) |
Mar 24, 2003 | 18.92 | 19.06 | 18.68 | 18.68 | 5,603,034 | -0.42(-2.20%) |
Mar 21, 2003 | 19.24 | 19.27 | 19.04 | 19.10 | 10,982,432 | +0.32(+1.73%) |
Mar 20, 2003 | 18.78 | 18.94 | 18.62 | 18.77 | 8,805,815 | -0.00(-0.03%) |
Mar 19, 2003 | 18.70 | 19.05 | 18.63 | 18.78 | 6,533,624 | +0.08(+0.41%) |
Mar 18, 2003 | 18.51 | 18.83 | 18.26 | 18.70 | 7,759,739 | -0.12(-0.63%) |
Mar 17, 2003 | 18.37 | 19.11 | 18.34 | 18.82 | 10,615,017 | +0.51(+2.79%) |
Mar 14, 2003 | 18.18 | 18.32 | 17.99 | 18.31 | 8,264,438 | -0.00(-0.03%) |
Mar 13, 2003 | 17.77 | 18.39 | 17.77 | 18.32 | 9,425,580 | +0.54(+3.06%) |
Mar 12, 2003 | 17.82 | 17.89 | 17.34 | 17.77 | 10,382,160 | -0.48(-2.61%) |
Mar 11, 2003 | 18.30 | 18.45 | 18.25 | 18.25 | 5,893,948 | +0.07(+0.39%) |
Mar 10, 2003 | 18.46 | 18.55 | 18.11 | 18.18 | 6,406,401 | -0.36(-1.96%) |
Mar 07, 2003 | 18.66 | 18.66 | 18.36 | 18.54 | 6,793,518 | -0.11(-0.61%) |
Mar 06, 2003 | 18.70 | 18.81 | 18.57 | 18.66 | 4,807,211 | -0.08(-0.43%) |
Mar 05, 2003 | 18.85 | 18.87 | 18.71 | 18.74 | 4,774,096 | -0.03(-0.18%) |
Mar 04, 2003 | 18.74 | 18.83 | 18.66 | 18.77 | 8,697,666 | +0.03(+0.15%) |