Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.98 | 20.22 | 19.88 | 20.03 | 6,820,937 | +0.07(+0.36%) |
May 29, 2003 | 20.09 | 20.46 | 19.93 | 19.96 | 7,502,426 | -0.25(-1.22%) |
May 28, 2003 | 20.48 | 20.48 | 20.07 | 20.20 | 4,625,779 | -0.29(-1.41%) |
May 27, 2003 | 19.92 | 20.50 | 19.77 | 20.49 | 5,082,608 | +0.46(+2.29%) |
May 23, 2003 | 20.10 | 20.18 | 19.95 | 20.03 | 3,754,783 | -0.19(-0.92%) |
May 22, 2003 | 19.83 | 20.29 | 19.69 | 20.22 | 7,784,030 | +0.49(+2.46%) |
May 21, 2003 | 19.47 | 19.79 | 19.31 | 19.73 | 5,499,338 | +0.04(+0.19%) |
May 20, 2003 | 19.83 | 19.99 | 19.39 | 19.69 | 4,267,091 | -0.05(-0.25%) |
May 19, 2003 | 20.13 | 20.19 | 19.74 | 19.74 | 3,777,121 | -0.54(-2.64%) |
May 16, 2003 | 20.44 | 20.59 | 20.18 | 20.28 | 4,238,710 | -0.16(-0.78%) |
May 15, 2003 | 20.43 | 20.46 | 20.21 | 20.44 | 3,470,433 | +0.16(+0.78%) |
May 14, 2003 | 20.45 | 20.47 | 20.16 | 20.28 | 4,757,975 | -0.13(-0.62%) |
May 13, 2003 | 20.39 | 20.58 | 20.26 | 20.40 | 6,205,545 | +0.01(+0.05%) |
May 12, 2003 | 19.95 | 20.51 | 19.82 | 20.39 | 6,212,869 | +0.44(+2.22%) |
May 09, 2003 | 19.53 | 19.96 | 19.49 | 19.95 | 3,644,375 | +0.48(+2.47%) |
May 08, 2003 | 19.44 | 19.91 | 19.39 | 19.47 | 5,025,481 | -0.19(-0.97%) |
May 07, 2003 | 19.70 | 19.92 | 19.57 | 19.66 | 5,637,943 | -0.30(-1.50%) |
May 06, 2003 | 19.61 | 20.00 | 19.61 | 19.96 | 5,268,635 | +0.36(+1.81%) |
May 05, 2003 | 19.71 | 19.80 | 19.35 | 19.61 | 4,056,162 | -0.10(-0.53%) |
May 02, 2003 | 19.28 | 19.71 | 19.20 | 19.71 | 4,385,555 | +0.43(+2.21%) |
May 01, 2003 | 19.55 | 19.55 | 18.98 | 19.28 | 7,716,467 | -0.24(-1.23%) |
Apr 30, 2003 | 19.72 | 19.72 | 19.31 | 19.53 | 8,379,281 | -0.11(-0.58%) |
Apr 29, 2003 | 19.66 | 19.72 | 19.47 | 19.64 | 7,381,582 | +0.11(+0.59%) |
Apr 28, 2003 | 19.36 | 19.55 | 19.15 | 19.53 | 7,195,371 | +0.16(+0.85%) |
Apr 25, 2003 | 19.44 | 19.52 | 19.12 | 19.36 | 5,064,115 | +0.03(+0.14%) |
Apr 24, 2003 | 19.55 | 19.85 | 19.30 | 19.33 | 6,553,980 | -0.17(-0.90%) |
Apr 23, 2003 | 19.25 | 19.57 | 19.06 | 19.51 | 6,966,499 | +0.29(+1.51%) |
Apr 22, 2003 | 18.43 | 19.22 | 18.39 | 19.22 | 7,368,582 | +0.74(+3.99%) |
Apr 21, 2003 | 18.60 | 18.79 | 18.39 | 18.48 | 4,033,641 | +0.01(+0.03%) |
Apr 17, 2003 | 18.26 | 18.53 | 18.12 | 18.48 | 3,929,641 | +0.21(+1.17%) |
Apr 16, 2003 | 18.60 | 18.69 | 18.24 | 18.26 | 4,223,147 | -0.34(-1.82%) |
Apr 15, 2003 | 18.41 | 18.71 | 18.32 | 18.60 | 5,469,493 | +0.07(+0.38%) |
Apr 14, 2003 | 18.43 | 18.62 | 18.33 | 18.53 | 5,177,818 | +0.10(+0.56%) |
Apr 11, 2003 | 18.65 | 18.83 | 18.25 | 18.43 | 6,794,387 | -0.06(-0.33%) |
Apr 10, 2003 | 18.69 | 18.90 | 18.42 | 18.49 | 4,744,243 | -0.11(-0.59%) |
Apr 09, 2003 | 18.96 | 19.15 | 18.54 | 18.60 | 4,992,890 | -0.37(-1.93%) |
Apr 08, 2003 | 19.09 | 19.11 | 18.73 | 18.96 | 4,036,021 | -0.13(-0.69%) |
Apr 07, 2003 | 19.58 | 19.63 | 19.07 | 19.09 | 5,454,662 | +0.13(+0.69%) |
Apr 04, 2003 | 19.04 | 19.44 | 18.78 | 18.96 | 4,298,766 | -0.03(-0.17%) |
Apr 03, 2003 | 19.55 | 19.55 | 18.92 | 19.00 | 3,479,954 | -0.13(-0.69%) |
Apr 02, 2003 | 19.01 | 19.21 | 18.90 | 19.13 | 8,019,494 | +0.48(+2.55%) |
Apr 01, 2003 | 18.57 | 18.78 | 18.29 | 18.65 | 6,024,096 | +0.19(+1.04%) |
Mar 31, 2003 | 18.60 | 18.65 | 18.20 | 18.46 | 9,229,403 | -0.45(-2.40%) |
Mar 28, 2003 | 18.92 | 18.92 | 18.62 | 18.91 | 5,399,000 | -0.01(-0.06%) |
Mar 27, 2003 | 19.14 | 19.27 | 18.76 | 18.92 | 7,257,991 | -0.54(-2.75%) |
Mar 26, 2003 | 19.75 | 19.76 | 19.31 | 19.46 | 5,800,717 | -0.47(-2.36%) |
Mar 25, 2003 | 19.81 | 20.13 | 19.73 | 19.93 | 6,261,573 | -0.02(-0.08%) |
Mar 24, 2003 | 20.32 | 20.37 | 19.78 | 19.95 | 4,560,413 | -0.80(-3.87%) |
Mar 21, 2003 | 20.26 | 20.79 | 20.15 | 20.75 | 8,391,365 | +0.49(+2.40%) |
Mar 20, 2003 | 20.27 | 20.40 | 19.85 | 20.26 | 4,799,172 | -0.01(-0.03%) |
Mar 19, 2003 | 20.21 | 20.35 | 20.03 | 20.27 | 5,368,789 | +0.05(+0.27%) |
Mar 18, 2003 | 20.05 | 20.35 | 19.92 | 20.21 | 6,887,950 | +0.19(+0.95%) |
Mar 17, 2003 | 19.35 | 20.02 | 19.18 | 20.02 | 8,300,732 | +0.56(+2.86%) |
Mar 14, 2003 | 19.03 | 19.58 | 18.92 | 19.46 | 9,309,600 | +0.63(+3.33%) |
Mar 13, 2003 | 18.43 | 18.86 | 18.07 | 18.84 | 6,905,711 | +0.49(+2.68%) |
Mar 12, 2003 | 18.20 | 18.48 | 18.07 | 18.35 | 4,414,301 | -0.04(-0.21%) |
Mar 11, 2003 | 18.54 | 18.87 | 18.33 | 18.38 | 3,999,768 | -0.09(-0.50%) |
Mar 10, 2003 | 18.49 | 18.66 | 18.33 | 18.48 | 4,893,101 | -0.26(-1.37%) |
Mar 07, 2003 | 18.30 | 18.79 | 18.20 | 18.73 | 4,181,401 | +0.19(+1.03%) |
Mar 06, 2003 | 18.95 | 19.05 | 18.41 | 18.54 | 4,878,087 | -0.55(-2.86%) |
Mar 05, 2003 | 19.02 | 19.14 | 18.83 | 19.09 | 3,734,093 | +0.04(+0.20%) |
Mar 04, 2003 | 19.32 | 19.32 | 18.91 | 19.05 | 3,720,727 | -0.15(-0.77%) |