Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.95 | 22.20 | 21.18 | 21.79 | 5,653,900 | -0.48(-2.16%) |
May 29, 2003 | 21.70 | 22.30 | 21.40 | 22.27 | 3,801,000 | +0.69(+3.20%) |
May 28, 2003 | 21.10 | 21.70 | 20.85 | 21.58 | 3,840,500 | +0.46(+2.18%) |
May 27, 2003 | 20.47 | 21.18 | 20.18 | 21.12 | 3,965,000 | +0.53(+2.57%) |
May 23, 2003 | 20.35 | 20.84 | 20.07 | 20.59 | 2,020,100 | +0.19(+0.93%) |
May 22, 2003 | 19.78 | 20.58 | 19.78 | 20.40 | 2,427,500 | +0.63(+3.19%) |
May 21, 2003 | 19.50 | 19.85 | 19.30 | 19.77 | 2,201,000 | +0.17(+0.87%) |
May 20, 2003 | 19.42 | 19.84 | 19.21 | 19.60 | 3,321,100 | +0.25(+1.29%) |
May 19, 2003 | 20.31 | 20.34 | 19.33 | 19.35 | 2,955,100 | -1.16(-5.66%) |
May 16, 2003 | 20.18 | 20.56 | 19.92 | 20.51 | 3,401,100 | +0.31(+1.53%) |
May 15, 2003 | 19.75 | 20.22 | 19.70 | 20.20 | 2,947,400 | +0.60(+3.06%) |
May 14, 2003 | 19.51 | 19.88 | 18.97 | 19.60 | 4,321,100 | +0.03(+0.15%) |
May 13, 2003 | 18.99 | 19.65 | 18.60 | 19.57 | 4,732,600 | +0.50(+2.62%) |
May 12, 2003 | 18.87 | 19.34 | 18.60 | 19.07 | 2,521,100 | +0.33(+1.76%) |
May 09, 2003 | 19.37 | 19.42 | 18.30 | 18.74 | 7,384,900 | -0.54(-2.80%) |
May 08, 2003 | 19.62 | 19.63 | 18.95 | 19.28 | 4,786,200 | -0.57(-2.87%) |
May 07, 2003 | 20.12 | 20.34 | 19.74 | 19.85 | 4,123,300 | -0.43(-2.12%) |
May 06, 2003 | 19.88 | 20.78 | 19.81 | 20.28 | 4,579,800 | +0.40(+2.01%) |
May 05, 2003 | 19.95 | 20.24 | 19.24 | 19.88 | 4,006,100 | +0.08(+0.40%) |
May 02, 2003 | 19.36 | 19.95 | 18.94 | 19.80 | 5,369,500 | +0.91(+4.82%) |
May 01, 2003 | 19.01 | 19.11 | 18.63 | 18.89 | 2,831,000 | -0.11(-0.58%) |
Apr 30, 2003 | 18.76 | 19.15 | 18.45 | 19.00 | 5,185,400 | +0.20(+1.06%) |
Apr 29, 2003 | 18.70 | 19.06 | 18.33 | 18.80 | 5,473,200 | +0.10(+0.53%) |
Apr 28, 2003 | 17.94 | 18.85 | 17.78 | 18.70 | 4,814,600 | +0.86(+4.82%) |
Apr 25, 2003 | 17.90 | 18.34 | 17.64 | 17.84 | 6,041,700 | -0.32(-1.76%) |
Apr 24, 2003 | 16.89 | 18.45 | 16.65 | 18.16 | 22,290,800 | +2.73(+17.69%) |
Apr 23, 2003 | 15.50 | 15.80 | 15.26 | 15.43 | 5,753,500 | -0.05(-0.32%) |
Apr 22, 2003 | 15.17 | 15.63 | 14.89 | 15.48 | 6,518,200 | +0.12(+0.78%) |
Apr 21, 2003 | 15.78 | 15.88 | 15.28 | 15.36 | 3,884,300 | -0.28(-1.79%) |
Apr 17, 2003 | 14.75 | 15.68 | 14.64 | 15.64 | 5,226,100 | +1.05(+7.20%) |
Apr 16, 2003 | 14.95 | 15.10 | 14.48 | 14.59 | 6,224,300 | +0.12(+0.83%) |
Apr 15, 2003 | 14.33 | 14.68 | 14.10 | 14.47 | 3,061,100 | +0.11(+0.77%) |
Apr 14, 2003 | 13.84 | 14.48 | 13.80 | 14.36 | 2,962,000 | +0.54(+3.91%) |
Apr 11, 2003 | 14.04 | 14.41 | 13.75 | 13.82 | 3,406,600 | +0.01(+0.07%) |
Apr 10, 2003 | 13.57 | 13.94 | 13.33 | 13.81 | 4,095,200 | +0.24(+1.77%) |
Apr 09, 2003 | 14.27 | 14.28 | 13.24 | 13.57 | 6,528,700 | -0.73(-5.10%) |
Apr 08, 2003 | 14.28 | 14.57 | 13.85 | 14.30 | 3,795,300 | +0.15(+1.06%) |
Apr 07, 2003 | 14.69 | 15.15 | 14.14 | 14.15 | 4,508,900 | +0.12(+0.86%) |
Apr 04, 2003 | 14.63 | 14.78 | 13.89 | 14.03 | 4,125,200 | -0.57(-3.90%) |
Apr 03, 2003 | 14.55 | 15.05 | 14.49 | 14.60 | 5,130,400 | +0.02(+0.14%) |
Apr 02, 2003 | 13.57 | 14.80 | 13.48 | 14.58 | 5,320,800 | +1.28(+9.62%) |
Apr 01, 2003 | 13.18 | 13.33 | 12.97 | 13.30 | 2,595,300 | +0.14(+1.06%) |
Mar 31, 2003 | 13.08 | 13.60 | 13.02 | 13.16 | 3,154,604 | -0.40(-2.95%) |
Mar 28, 2003 | 13.40 | 13.92 | 13.25 | 13.56 | 2,182,346 | +0.04(+0.30%) |
Mar 27, 2003 | 13.42 | 13.60 | 13.22 | 13.52 | 2,016,718 | -0.05(-0.37%) |
Mar 26, 2003 | 14.00 | 14.01 | 13.37 | 13.57 | 2,915,982 | -0.44(-3.14%) |
Mar 25, 2003 | 13.34 | 14.03 | 13.34 | 14.01 | 2,471,869 | +0.75(+5.66%) |
Mar 24, 2003 | 13.70 | 13.77 | 13.15 | 13.26 | 1,692,078 | -0.82(-5.82%) |
Mar 21, 2003 | 13.88 | 14.29 | 13.81 | 14.08 | 3,575,549 | +0.33(+2.40%) |
Mar 20, 2003 | 13.22 | 13.94 | 13.08 | 13.75 | 3,378,438 | +0.43(+3.23%) |
Mar 19, 2003 | 13.77 | 13.77 | 12.94 | 13.32 | 5,048,519 | +0.10(+0.76%) |
Mar 18, 2003 | 13.30 | 13.30 | 12.75 | 13.22 | 3,863,555 | +0.15(+1.15%) |
Mar 17, 2003 | 12.30 | 13.25 | 12.11 | 13.07 | 3,603,744 | +0.74(+6.00%) |
Mar 14, 2003 | 12.35 | 12.65 | 12.18 | 12.33 | 2,933,878 | +0.15(+1.23%) |
Mar 13, 2003 | 11.58 | 12.22 | 11.40 | 12.18 | 3,558,900 | +0.88(+7.79%) |
Mar 12, 2003 | 11.00 | 11.52 | 10.99 | 11.30 | 2,599,811 | +0.21(+1.89%) |
Mar 11, 2003 | 11.04 | 11.25 | 10.95 | 11.09 | 2,702,400 | +0.11(+1.00%) |
Mar 10, 2003 | 11.58 | 11.84 | 10.48 | 10.98 | 9,441,600 | -0.67(-5.75%) |
Mar 07, 2003 | 11.56 | 11.95 | 11.50 | 11.65 | 2,972,600 | -0.18(-1.52%) |
Mar 06, 2003 | 11.66 | 11.90 | 11.45 | 11.83 | 1,513,500 | +0.12(+1.02%) |
Mar 05, 2003 | 11.75 | 11.91 | 11.57 | 11.71 | 2,157,600 | -0.12(-1.01%) |
Mar 04, 2003 | 12.00 | 12.10 | 11.75 | 11.83 | 2,755,000 | -0.17(-1.42%) |