Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.10 | 22.21 | 22.02 | 22.07 | 2,641,756 | +0.04(+0.19%) |
May 29, 2003 | 21.96 | 22.20 | 21.95 | 22.03 | 953,593 | +0.10(+0.47%) |
May 28, 2003 | 21.83 | 22.01 | 21.80 | 21.93 | 1,286,219 | +0.10(+0.48%) |
May 27, 2003 | 21.53 | 21.87 | 21.49 | 21.82 | 1,225,567 | +0.19(+0.86%) |
May 23, 2003 | 21.55 | 21.68 | 21.48 | 21.64 | 1,015,208 | +0.12(+0.57%) |
May 22, 2003 | 21.37 | 21.68 | 21.33 | 21.51 | 2,141,132 | +0.28(+1.34%) |
May 21, 2003 | 21.26 | 21.31 | 21.15 | 21.23 | 2,149,797 | -0.22(-1.04%) |
May 20, 2003 | 21.34 | 21.50 | 21.30 | 21.45 | 1,113,408 | +0.21(+1.00%) |
May 19, 2003 | 21.60 | 21.63 | 21.21 | 21.24 | 1,085,488 | -0.59(-2.70%) |
May 16, 2003 | 21.67 | 21.86 | 21.63 | 21.83 | 736,495 | +0.27(+1.23%) |
May 15, 2003 | 21.66 | 21.66 | 21.50 | 21.56 | 982,475 | +0.04(+0.17%) |
May 14, 2003 | 21.70 | 21.70 | 21.47 | 21.53 | 838,064 | +0.01(+0.03%) |
May 13, 2003 | 21.38 | 21.62 | 21.38 | 21.52 | 1,527,867 | -0.00(-0.01%) |
May 12, 2003 | 21.40 | 21.61 | 21.29 | 21.52 | 1,380,568 | +0.17(+0.80%) |
May 09, 2003 | 21.15 | 21.42 | 21.15 | 21.35 | 1,536,050 | +0.27(+1.26%) |
May 08, 2003 | 21.14 | 21.27 | 21.02 | 21.09 | 1,722,340 | -0.32(-1.50%) |
May 07, 2003 | 21.47 | 21.49 | 21.33 | 21.41 | 1,072,973 | -0.20(-0.92%) |
May 06, 2003 | 21.38 | 21.73 | 21.38 | 21.61 | 1,296,809 | +0.45(+2.11%) |
May 05, 2003 | 21.21 | 21.27 | 21.11 | 21.16 | 1,738,707 | +0.16(+0.76%) |
May 02, 2003 | 20.76 | 21.06 | 20.68 | 21.00 | 1,249,635 | +0.18(+0.87%) |
May 01, 2003 | 20.79 | 20.88 | 20.60 | 20.82 | 1,465,289 | +0.09(+0.41%) |
Apr 30, 2003 | 20.80 | 20.83 | 20.68 | 20.73 | 2,779,428 | +0.11(+0.51%) |
Apr 29, 2003 | 20.62 | 20.77 | 20.52 | 20.63 | 750,455 | +0.12(+0.58%) |
Apr 28, 2003 | 20.29 | 20.56 | 20.29 | 20.51 | 1,269,853 | +0.36(+1.77%) |
Apr 25, 2003 | 20.21 | 20.23 | 20.13 | 20.15 | 1,972,171 | -0.36(-1.77%) |
Apr 24, 2003 | 20.57 | 20.57 | 20.39 | 20.52 | 1,912,963 | -0.16(-0.78%) |
Apr 23, 2003 | 20.55 | 20.75 | 20.50 | 20.68 | 8,599,188 | +0.18(+0.88%) |
Apr 22, 2003 | 20.07 | 20.54 | 20.07 | 20.50 | 4,146,518 | +0.29(+1.45%) |
Apr 21, 2003 | 20.21 | 20.27 | 20.11 | 20.20 | 1,813,801 | -0.07(-0.35%) |
Apr 17, 2003 | 20.19 | 20.31 | 20.14 | 20.28 | 2,476,647 | +0.29(+1.44%) |
Apr 16, 2003 | 20.07 | 20.14 | 19.94 | 19.99 | 2,912,286 | -0.13(-0.66%) |
Apr 15, 2003 | 20.00 | 20.14 | 19.86 | 20.12 | 1,811,394 | +0.27(+1.37%) |
Apr 14, 2003 | 19.68 | 19.87 | 19.59 | 19.85 | 2,725,515 | +0.30(+1.52%) |
Apr 11, 2003 | 19.76 | 19.76 | 19.55 | 19.55 | 526,137 | -0.11(-0.57%) |
Apr 10, 2003 | 19.78 | 19.78 | 19.60 | 19.66 | 1,025,798 | -0.10(-0.52%) |
Apr 09, 2003 | 19.94 | 19.97 | 19.71 | 19.76 | 4,732,345 | -0.07(-0.38%) |
Apr 08, 2003 | 19.85 | 19.87 | 19.75 | 19.84 | 782,225 | +0.00(+0.02%) |
Apr 07, 2003 | 20.09 | 20.12 | 19.84 | 19.84 | 1,841,720 | +0.25(+1.29%) |
Apr 04, 2003 | 19.49 | 19.64 | 19.45 | 19.58 | 997,398 | +0.26(+1.34%) |
Apr 03, 2003 | 19.45 | 19.47 | 19.31 | 19.32 | 1,999,128 | -0.11(-0.56%) |
Apr 02, 2003 | 19.36 | 19.47 | 19.34 | 19.43 | 3,229,027 | +0.32(+1.65%) |
Apr 01, 2003 | 19.05 | 19.11 | 18.90 | 19.11 | 1,895,633 | +0.29(+1.56%) |
Mar 31, 2003 | 18.85 | 18.98 | 18.72 | 18.82 | 2,249,440 | -0.36(-1.89%) |
Mar 28, 2003 | 19.07 | 19.28 | 19.07 | 19.18 | 1,875,897 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.05 | 19.31 | 778,374 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.61 | 19.44 | 19.44 | 1,470,584 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.43 | 19.20 | 19.43 | 3,107,241 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,456,429 | -0.64(-3.24%) |
Mar 21, 2003 | 19.65 | 19.98 | 19.54 | 19.86 | 3,351,295 | +0.47(+2.42%) |
Mar 20, 2003 | 19.25 | 19.43 | 19.14 | 19.39 | 1,675,166 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.34 | 19.11 | 19.27 | 1,658,799 | +0.10(+0.53%) |
Mar 18, 2003 | 19.19 | 19.19 | 18.97 | 19.17 | 7,147,377 | +0.08(+0.42%) |
Mar 17, 2003 | 18.45 | 19.15 | 18.44 | 19.09 | 3,953,970 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.75 | 18.46 | 18.56 | 3,148,639 | +0.09(+0.49%) |
Mar 13, 2003 | 18.23 | 18.56 | 18.17 | 18.47 | 4,378,538 | +0.51(+2.86%) |
Mar 12, 2003 | 18.02 | 18.07 | 17.79 | 17.96 | 2,552,222 | -0.21(-1.15%) |
Mar 11, 2003 | 18.24 | 18.33 | 18.17 | 18.17 | 1,658,318 | -0.06(-0.33%) |
Mar 10, 2003 | 18.32 | 18.40 | 18.20 | 18.23 | 2,646,570 | -0.52(-2.77%) |
Mar 07, 2003 | 18.64 | 18.80 | 18.56 | 18.75 | 1,140,846 | -0.14(-0.73%) |
Mar 06, 2003 | 18.88 | 18.97 | 18.80 | 18.88 | 1,227,974 | -0.22(-1.14%) |
Mar 05, 2003 | 19.07 | 19.17 | 19.02 | 19.10 | 1,198,129 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.07 | 2,252,328 | -0.28(-1.45%) |