Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.11 | 22.21 | 22.03 | 22.08 | 2,640,888 | +0.04(+0.19%) |
May 29, 2003 | 21.97 | 22.21 | 21.96 | 22.04 | 953,279 | +0.10(+0.47%) |
May 28, 2003 | 21.84 | 22.02 | 21.81 | 21.93 | 1,285,796 | +0.10(+0.48%) |
May 27, 2003 | 21.54 | 21.88 | 21.50 | 21.83 | 1,225,164 | +0.19(+0.86%) |
May 23, 2003 | 21.56 | 21.69 | 21.49 | 21.64 | 1,014,874 | +0.12(+0.57%) |
May 22, 2003 | 21.37 | 21.68 | 21.34 | 21.52 | 2,140,428 | +0.28(+1.34%) |
May 21, 2003 | 21.27 | 21.31 | 21.16 | 21.24 | 2,149,090 | -0.22(-1.04%) |
May 20, 2003 | 21.34 | 21.51 | 21.30 | 21.46 | 1,113,042 | +0.21(+1.00%) |
May 19, 2003 | 21.61 | 21.64 | 21.22 | 21.25 | 1,085,131 | -0.59(-2.70%) |
May 16, 2003 | 21.68 | 21.87 | 21.64 | 21.84 | 736,253 | +0.27(+1.23%) |
May 15, 2003 | 21.67 | 21.67 | 21.51 | 21.57 | 982,152 | +0.04(+0.17%) |
May 14, 2003 | 21.70 | 21.71 | 21.48 | 21.53 | 837,789 | +0.01(+0.03%) |
May 13, 2003 | 21.39 | 21.62 | 21.39 | 21.53 | 1,527,365 | -0.00(-0.01%) |
May 12, 2003 | 21.40 | 21.62 | 21.29 | 21.53 | 1,380,114 | +0.17(+0.80%) |
May 09, 2003 | 21.15 | 21.43 | 21.15 | 21.36 | 1,535,545 | +0.27(+1.26%) |
May 08, 2003 | 21.14 | 21.28 | 21.03 | 21.09 | 1,721,774 | -0.32(-1.50%) |
May 07, 2003 | 21.47 | 21.50 | 21.34 | 21.41 | 1,072,620 | -0.20(-0.92%) |
May 06, 2003 | 21.38 | 21.73 | 21.38 | 21.61 | 1,296,383 | +0.45(+2.11%) |
May 05, 2003 | 21.22 | 21.27 | 21.12 | 21.17 | 1,738,135 | +0.16(+0.76%) |
May 02, 2003 | 20.77 | 21.07 | 20.68 | 21.01 | 1,249,224 | +0.18(+0.87%) |
May 01, 2003 | 20.79 | 20.88 | 20.60 | 20.83 | 1,464,807 | +0.09(+0.41%) |
Apr 30, 2003 | 20.81 | 20.84 | 20.69 | 20.74 | 2,778,514 | +0.11(+0.51%) |
Apr 29, 2003 | 20.62 | 20.78 | 20.52 | 20.64 | 750,208 | +0.12(+0.58%) |
Apr 28, 2003 | 20.29 | 20.57 | 20.29 | 20.52 | 1,269,435 | +0.36(+1.77%) |
Apr 25, 2003 | 20.22 | 20.23 | 20.14 | 20.16 | 1,971,523 | -0.36(-1.77%) |
Apr 24, 2003 | 20.57 | 20.57 | 20.40 | 20.52 | 1,912,334 | -0.16(-0.78%) |
Apr 23, 2003 | 20.55 | 20.75 | 20.50 | 20.69 | 8,596,361 | +0.18(+0.88%) |
Apr 22, 2003 | 20.08 | 20.55 | 20.08 | 20.50 | 4,145,155 | +0.29(+1.45%) |
Apr 21, 2003 | 20.22 | 20.28 | 20.11 | 20.21 | 1,813,204 | -0.07(-0.35%) |
Apr 17, 2003 | 20.20 | 20.32 | 20.15 | 20.28 | 2,475,832 | +0.29(+1.44%) |
Apr 16, 2003 | 20.08 | 20.15 | 19.95 | 19.99 | 2,911,329 | -0.13(-0.66%) |
Apr 15, 2003 | 20.01 | 20.15 | 19.87 | 20.13 | 1,810,798 | +0.27(+1.37%) |
Apr 14, 2003 | 19.68 | 19.88 | 19.60 | 19.85 | 2,724,619 | +0.30(+1.52%) |
Apr 11, 2003 | 19.76 | 19.77 | 19.55 | 19.56 | 525,964 | -0.11(-0.57%) |
Apr 10, 2003 | 19.78 | 19.78 | 19.60 | 19.67 | 1,025,461 | -0.10(-0.51%) |
Apr 09, 2003 | 19.95 | 19.97 | 19.72 | 19.77 | 4,730,789 | -0.07(-0.38%) |
Apr 08, 2003 | 19.85 | 19.87 | 19.75 | 19.85 | 781,968 | +0.00(+0.02%) |
Apr 07, 2003 | 20.09 | 20.13 | 19.84 | 19.84 | 1,841,114 | +0.25(+1.29%) |
Apr 04, 2003 | 19.49 | 19.65 | 19.46 | 19.59 | 997,070 | +0.26(+1.34%) |
Apr 03, 2003 | 19.46 | 19.48 | 19.32 | 19.33 | 1,998,471 | -0.11(-0.56%) |
Apr 02, 2003 | 19.37 | 19.47 | 19.34 | 19.44 | 3,227,966 | +0.32(+1.65%) |
Apr 01, 2003 | 19.05 | 19.12 | 18.91 | 19.12 | 1,895,010 | +0.29(+1.56%) |
Mar 31, 2003 | 18.86 | 18.99 | 18.72 | 18.83 | 2,248,701 | -0.36(-1.89%) |
Mar 28, 2003 | 19.08 | 19.28 | 19.08 | 19.19 | 1,875,280 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.06 | 19.32 | 778,118 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.62 | 19.44 | 19.45 | 1,470,100 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.44 | 19.20 | 19.44 | 3,106,219 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,455,622 | -0.64(-3.24%) |
Mar 21, 2003 | 19.66 | 19.99 | 19.54 | 19.87 | 3,350,194 | +0.47(+2.42%) |
Mar 20, 2003 | 19.26 | 19.44 | 19.14 | 19.40 | 1,674,615 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.35 | 19.12 | 19.27 | 1,658,254 | +0.10(+0.53%) |
Mar 18, 2003 | 19.20 | 19.20 | 18.97 | 19.17 | 7,145,027 | +0.08(+0.42%) |
Mar 17, 2003 | 18.46 | 19.15 | 18.44 | 19.09 | 3,952,670 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.76 | 18.47 | 18.57 | 3,147,604 | +0.09(+0.49%) |
Mar 13, 2003 | 18.24 | 18.56 | 18.18 | 18.48 | 4,377,099 | +0.51(+2.86%) |
Mar 12, 2003 | 18.03 | 18.08 | 17.79 | 17.96 | 2,551,383 | -0.21(-1.16%) |
Mar 11, 2003 | 18.25 | 18.33 | 18.17 | 18.17 | 1,657,773 | -0.06(-0.33%) |
Mar 10, 2003 | 18.33 | 18.40 | 18.20 | 18.23 | 2,645,700 | -0.52(-2.77%) |
Mar 07, 2003 | 18.65 | 18.80 | 18.57 | 18.75 | 1,140,471 | -0.14(-0.73%) |
Mar 06, 2003 | 18.89 | 18.98 | 18.81 | 18.89 | 1,227,570 | -0.22(-1.14%) |
Mar 05, 2003 | 19.08 | 19.18 | 19.02 | 19.11 | 1,197,735 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.08 | 2,251,588 | -0.28(-1.45%) |