Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.68 | 19.16 | 18.36 | 18.79 | 4,065,807 | +0.26(+1.43%) |
May 29, 2003 | 18.60 | 18.87 | 18.52 | 18.53 | 4,801,413 | +0.02(+0.10%) |
May 28, 2003 | 18.30 | 18.80 | 18.23 | 18.51 | 3,860,552 | +0.21(+1.14%) |
May 27, 2003 | 17.86 | 18.54 | 17.86 | 18.30 | 5,539,130 | +0.41(+2.31%) |
May 23, 2003 | 17.86 | 18.15 | 17.85 | 17.89 | 2,780,363 | -0.02(-0.10%) |
May 22, 2003 | 17.80 | 18.16 | 17.73 | 17.91 | 3,029,463 | +0.07(+0.41%) |
May 21, 2003 | 17.70 | 18.14 | 17.70 | 17.83 | 4,664,847 | -0.11(-0.62%) |
May 20, 2003 | 17.72 | 18.24 | 17.70 | 17.95 | 4,932,945 | +0.28(+1.60%) |
May 19, 2003 | 18.17 | 18.32 | 17.66 | 17.66 | 5,632,989 | -0.53(-2.91%) |
May 16, 2003 | 18.63 | 18.75 | 18.11 | 18.19 | 5,471,091 | -0.43(-2.31%) |
May 15, 2003 | 18.75 | 18.84 | 18.62 | 18.62 | 4,684,496 | +0.06(+0.30%) |
May 14, 2003 | 18.84 | 19.05 | 18.52 | 18.57 | 3,891,080 | -0.36(-1.92%) |
May 13, 2003 | 18.87 | 19.05 | 18.76 | 18.93 | 4,725,741 | -0.04(-0.19%) |
May 12, 2003 | 18.94 | 19.05 | 18.74 | 18.97 | 4,574,561 | +0.04(+0.19%) |
May 09, 2003 | 19.00 | 19.03 | 18.73 | 18.93 | 4,949,184 | -0.05(-0.26%) |
May 08, 2003 | 19.18 | 19.20 | 18.95 | 18.98 | 5,587,846 | -0.32(-1.66%) |
May 07, 2003 | 19.42 | 19.58 | 19.23 | 19.30 | 3,442,409 | -0.32(-1.63%) |
May 06, 2003 | 19.34 | 19.82 | 19.26 | 19.62 | 5,458,587 | +0.25(+1.30%) |
May 05, 2003 | 19.48 | 19.67 | 19.24 | 19.37 | 4,411,850 | -0.01(-0.03%) |
May 02, 2003 | 18.94 | 19.52 | 18.78 | 19.37 | 3,011,925 | +0.36(+1.91%) |
May 01, 2003 | 19.03 | 19.15 | 18.59 | 19.01 | 3,598,137 | -0.17(-0.90%) |
Apr 30, 2003 | 18.91 | 19.23 | 18.79 | 19.18 | 5,538,318 | +0.14(+0.74%) |
Apr 29, 2003 | 19.10 | 19.17 | 18.66 | 19.04 | 3,685,987 | +0.04(+0.19%) |
Apr 28, 2003 | 18.18 | 19.11 | 18.17 | 19.00 | 4,215,039 | +0.86(+4.75%) |
Apr 25, 2003 | 18.86 | 18.87 | 17.95 | 18.14 | 5,597,589 | -0.78(-4.13%) |
Apr 24, 2003 | 19.07 | 19.20 | 18.70 | 18.92 | 3,771,564 | -0.26(-1.35%) |
Apr 23, 2003 | 18.87 | 19.51 | 18.60 | 19.18 | 4,759,193 | +0.26(+1.37%) |
Apr 22, 2003 | 18.52 | 18.94 | 18.01 | 18.92 | 4,187,596 | +0.66(+3.61%) |
Apr 21, 2003 | 18.30 | 18.51 | 18.02 | 18.27 | 3,002,994 | -0.33(-1.76%) |
Apr 17, 2003 | 17.62 | 18.68 | 17.62 | 18.59 | 4,549,228 | +0.77(+4.32%) |
Apr 16, 2003 | 18.31 | 18.32 | 17.74 | 17.82 | 3,599,598 | -0.25(-1.40%) |
Apr 15, 2003 | 17.90 | 18.28 | 17.85 | 18.07 | 3,743,634 | +0.12(+0.65%) |
Apr 14, 2003 | 17.51 | 18.01 | 17.45 | 17.96 | 3,200,130 | +0.47(+2.68%) |
Apr 11, 2003 | 17.59 | 17.91 | 17.19 | 17.49 | 3,642,306 | -0.04(-0.25%) |
Apr 10, 2003 | 17.24 | 17.57 | 17.22 | 17.53 | 3,372,096 | +0.31(+1.79%) |
Apr 09, 2003 | 17.60 | 17.91 | 17.19 | 17.22 | 4,490,445 | -0.38(-2.13%) |
Apr 08, 2003 | 17.62 | 17.86 | 17.55 | 17.60 | 2,943,236 | +0.00(+0.00%) |
Apr 07, 2003 | 17.99 | 18.28 | 17.55 | 17.60 | 4,106,890 | +0.13(+0.74%) |
Apr 04, 2003 | 17.70 | 17.77 | 17.24 | 17.47 | 2,571,861 | -0.07(-0.42%) |
Apr 03, 2003 | 17.85 | 17.85 | 17.43 | 17.54 | 3,411,718 | -0.22(-1.25%) |
Apr 02, 2003 | 17.36 | 18.07 | 17.34 | 17.77 | 7,394,384 | +0.54(+3.15%) |
Apr 01, 2003 | 16.94 | 17.40 | 16.63 | 17.22 | 5,512,012 | +0.31(+1.82%) |
Mar 31, 2003 | 16.81 | 17.06 | 16.47 | 16.92 | 5,260,623 | -0.07(-0.43%) |
Mar 28, 2003 | 17.14 | 17.28 | 16.87 | 16.99 | 2,544,978 | -0.29(-1.68%) |
Mar 27, 2003 | 17.46 | 17.59 | 17.00 | 17.28 | 5,465,222 | -0.25(-1.44%) |
Mar 26, 2003 | 17.52 | 17.79 | 17.46 | 17.53 | 4,042,581 | -0.05(-0.28%) |
Mar 25, 2003 | 17.45 | 17.78 | 17.27 | 17.58 | 3,746,521 | +0.24(+1.38%) |
Mar 24, 2003 | 17.49 | 17.78 | 17.24 | 17.34 | 5,492,323 | -0.78(-4.28%) |
Mar 21, 2003 | 17.37 | 18.75 | 17.09 | 18.12 | 11,731,721 | +1.23(+7.29%) |
Mar 20, 2003 | 16.50 | 17.23 | 16.32 | 16.89 | 5,080,143 | +0.26(+1.56%) |
Mar 19, 2003 | 16.43 | 16.79 | 16.33 | 16.63 | 4,488,625 | +0.25(+1.54%) |
Mar 18, 2003 | 16.13 | 16.39 | 16.00 | 16.37 | 4,906,100 | +0.09(+0.57%) |
Mar 17, 2003 | 15.64 | 16.29 | 15.33 | 16.28 | 7,662,669 | +0.81(+5.25%) |
Mar 14, 2003 | 15.52 | 15.80 | 15.27 | 15.47 | 7,667,007 | -0.15(-0.99%) |
Mar 13, 2003 | 15.51 | 15.64 | 14.63 | 15.62 | 10,733,679 | +0.21(+1.36%) |
Mar 12, 2003 | 15.08 | 15.50 | 15.03 | 15.41 | 4,763,743 | +0.22(+1.46%) |
Mar 11, 2003 | 15.55 | 15.55 | 14.90 | 15.19 | 6,965,524 | -0.20(-1.32%) |
Mar 10, 2003 | 16.11 | 16.16 | 15.28 | 15.40 | 4,411,850 | -0.81(-4.98%) |
Mar 07, 2003 | 16.04 | 16.28 | 15.80 | 16.20 | 3,921,446 | -0.02(-0.15%) |
Mar 06, 2003 | 16.28 | 16.28 | 16.07 | 16.23 | 3,383,625 | -0.11(-0.68%) |
Mar 05, 2003 | 16.17 | 16.41 | 16.10 | 16.34 | 3,917,874 | +0.20(+1.26%) |
Mar 04, 2003 | 16.28 | 16.35 | 16.08 | 16.13 | 4,939,116 | -0.05(-0.30%) |