Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.65 | 18.86 | 18.61 | 18.86 | 2,463,669 | +0.31(+1.68%) |
May 29, 2003 | 19.12 | 19.15 | 18.17 | 18.55 | 2,637,037 | -0.54(-2.84%) |
May 28, 2003 | 19.62 | 19.62 | 19.08 | 19.09 | 1,731,491 | -0.41(-2.11%) |
May 27, 2003 | 19.58 | 19.58 | 19.40 | 19.50 | 1,249,091 | -0.09(-0.44%) |
May 23, 2003 | 19.47 | 19.59 | 19.37 | 19.58 | 1,073,927 | +0.09(+0.46%) |
May 22, 2003 | 19.31 | 19.50 | 19.27 | 19.49 | 1,950,745 | +0.19(+0.96%) |
May 21, 2003 | 19.32 | 19.37 | 19.11 | 19.31 | 1,327,097 | -0.01(-0.05%) |
May 20, 2003 | 19.05 | 19.32 | 19.03 | 19.32 | 2,414,790 | +0.28(+1.45%) |
May 19, 2003 | 19.09 | 19.09 | 19.01 | 19.04 | 1,250,887 | -0.04(-0.21%) |
May 16, 2003 | 19.05 | 19.11 | 18.93 | 19.08 | 1,846,006 | +0.03(+0.16%) |
May 15, 2003 | 19.05 | 19.07 | 18.93 | 19.05 | 1,193,031 | -0.02(-0.10%) |
May 14, 2003 | 19.37 | 19.58 | 18.97 | 19.07 | 1,765,805 | -0.47(-2.39%) |
May 13, 2003 | 19.59 | 19.75 | 19.47 | 19.54 | 2,096,981 | -0.04(-0.18%) |
May 12, 2003 | 19.57 | 19.67 | 19.41 | 19.57 | 1,650,492 | +0.00(+0.00%) |
May 09, 2003 | 19.40 | 19.63 | 19.33 | 19.57 | 1,539,967 | +0.28(+1.45%) |
May 08, 2003 | 19.13 | 19.41 | 19.06 | 19.29 | 1,583,260 | +0.23(+1.18%) |
May 07, 2003 | 19.05 | 19.15 | 18.92 | 19.07 | 2,361,124 | +0.02(+0.11%) |
May 06, 2003 | 18.80 | 19.17 | 18.79 | 19.05 | 1,253,680 | +0.25(+1.33%) |
May 05, 2003 | 18.56 | 18.80 | 18.55 | 18.80 | 1,894,485 | +0.23(+1.21%) |
May 02, 2003 | 18.54 | 18.80 | 18.52 | 18.57 | 1,778,773 | +0.02(+0.08%) |
May 01, 2003 | 18.42 | 18.63 | 18.32 | 18.56 | 1,709,545 | +0.15(+0.82%) |
Apr 30, 2003 | 18.65 | 18.67 | 18.20 | 18.41 | 1,542,361 | -0.24(-1.29%) |
Apr 29, 2003 | 18.50 | 18.79 | 18.47 | 18.65 | 1,882,914 | +0.17(+0.92%) |
Apr 28, 2003 | 18.55 | 18.69 | 18.42 | 18.48 | 1,073,129 | -0.09(-0.46%) |
Apr 25, 2003 | 18.80 | 18.80 | 18.53 | 18.56 | 1,081,109 | -0.15(-0.80%) |
Apr 24, 2003 | 18.80 | 18.95 | 18.70 | 18.71 | 1,571,489 | -0.31(-1.63%) |
Apr 23, 2003 | 19.02 | 19.08 | 18.92 | 19.02 | 767,290 | -0.02(-0.08%) |
Apr 22, 2003 | 18.72 | 19.11 | 18.68 | 19.04 | 1,824,459 | +0.29(+1.55%) |
Apr 21, 2003 | 18.85 | 18.87 | 18.66 | 18.75 | 1,447,996 | +0.01(+0.05%) |
Apr 17, 2003 | 18.57 | 18.79 | 18.55 | 18.74 | 1,361,212 | +0.13(+0.70%) |
Apr 16, 2003 | 18.57 | 18.63 | 18.50 | 18.61 | 1,616,776 | +0.02(+0.11%) |
Apr 15, 2003 | 18.61 | 18.61 | 18.48 | 18.59 | 876,419 | -0.03(-0.13%) |
Apr 14, 2003 | 18.51 | 18.61 | 18.39 | 18.61 | 940,459 | +0.20(+1.09%) |
Apr 11, 2003 | 18.49 | 18.60 | 18.32 | 18.41 | 1,119,414 | +0.02(+0.11%) |
Apr 10, 2003 | 18.55 | 18.55 | 18.33 | 18.39 | 1,260,064 | -0.15(-0.78%) |
Apr 09, 2003 | 18.61 | 18.61 | 18.49 | 18.54 | 1,575,080 | +0.06(+0.30%) |
Apr 08, 2003 | 18.61 | 18.61 | 18.47 | 18.48 | 919,112 | -0.09(-0.49%) |
Apr 07, 2003 | 18.55 | 18.78 | 18.49 | 18.57 | 1,634,532 | +0.10(+0.54%) |
Apr 04, 2003 | 18.57 | 18.64 | 18.43 | 18.47 | 1,157,719 | -0.05(-0.24%) |
Apr 03, 2003 | 18.63 | 18.64 | 18.45 | 18.52 | 1,455,178 | -0.12(-0.62%) |
Apr 02, 2003 | 18.47 | 18.68 | 18.46 | 18.63 | 1,816,479 | +0.26(+1.42%) |
Apr 01, 2003 | 18.00 | 18.37 | 17.97 | 18.37 | 1,230,537 | +0.41(+2.29%) |
Mar 31, 2003 | 18.14 | 18.16 | 17.91 | 17.96 | 2,418,980 | -0.25(-1.35%) |
Mar 28, 2003 | 18.22 | 18.30 | 18.14 | 18.21 | 1,340,264 | -0.05(-0.25%) |
Mar 27, 2003 | 18.27 | 18.29 | 18.09 | 18.25 | 1,491,688 | -0.08(-0.41%) |
Mar 26, 2003 | 18.14 | 18.33 | 18.02 | 18.33 | 1,148,342 | +0.07(+0.36%) |
Mar 25, 2003 | 17.84 | 18.26 | 17.84 | 18.26 | 1,277,022 | +0.34(+1.90%) |
Mar 24, 2003 | 18.41 | 18.41 | 17.81 | 17.92 | 1,521,813 | -0.49(-2.64%) |
Mar 21, 2003 | 18.64 | 18.64 | 18.30 | 18.41 | 3,173,702 | -0.04(-0.22%) |
Mar 20, 2003 | 18.30 | 18.51 | 18.05 | 18.45 | 1,339,666 | +0.10(+0.55%) |
Mar 19, 2003 | 18.19 | 18.45 | 18.17 | 18.35 | 1,739,670 | +0.20(+1.08%) |
Mar 18, 2003 | 18.00 | 18.21 | 17.98 | 18.15 | 2,035,135 | +0.15(+0.84%) |
Mar 17, 2003 | 17.47 | 18.00 | 17.37 | 18.00 | 1,882,315 | +0.53(+3.04%) |
Mar 14, 2003 | 17.44 | 17.51 | 17.32 | 17.47 | 1,953,738 | +0.08(+0.43%) |
Mar 13, 2003 | 17.25 | 17.43 | 17.25 | 17.39 | 6,202,964 | +0.27(+1.58%) |
Mar 12, 2003 | 17.14 | 17.22 | 17.12 | 17.12 | 6,671,199 | -0.02(-0.09%) |
Mar 11, 2003 | 17.15 | 17.29 | 17.11 | 17.14 | 1,209,590 | +0.04(+0.23%) |
Mar 10, 2003 | 17.27 | 17.27 | 17.10 | 17.10 | 978,764 | -0.19(-1.07%) |
Mar 07, 2003 | 17.22 | 17.32 | 17.19 | 17.28 | 1,111,833 | -0.00(-0.03%) |
Mar 06, 2003 | 17.42 | 17.42 | 17.26 | 17.29 | 1,461,762 | -0.14(-0.78%) |
Mar 05, 2003 | 17.17 | 17.42 | 17.17 | 17.42 | 1,130,586 | +0.13(+0.75%) |
Mar 04, 2003 | 17.46 | 17.51 | 17.28 | 17.29 | 1,306,748 | -0.15(-0.86%) |