Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.98 | 20.21 | 19.87 | 20.02 | 6,823,828 | +0.07(+0.36%) |
May 29, 2003 | 20.08 | 20.46 | 19.93 | 19.95 | 7,505,607 | -0.25(-1.22%) |
May 28, 2003 | 20.47 | 20.47 | 20.06 | 20.19 | 4,627,740 | -0.29(-1.41%) |
May 27, 2003 | 19.92 | 20.49 | 19.76 | 20.48 | 5,084,762 | +0.46(+2.29%) |
May 23, 2003 | 20.09 | 20.17 | 19.94 | 20.02 | 3,756,375 | -0.19(-0.92%) |
May 22, 2003 | 19.82 | 20.28 | 19.68 | 20.21 | 7,787,330 | +0.49(+2.46%) |
May 21, 2003 | 19.46 | 19.78 | 19.30 | 19.72 | 5,501,669 | +0.04(+0.19%) |
May 20, 2003 | 19.82 | 19.98 | 19.39 | 19.69 | 4,268,900 | -0.05(-0.25%) |
May 19, 2003 | 20.12 | 20.18 | 19.74 | 19.74 | 3,778,722 | -0.54(-2.64%) |
May 16, 2003 | 20.43 | 20.58 | 20.17 | 20.27 | 4,240,507 | -0.16(-0.77%) |
May 15, 2003 | 20.42 | 20.45 | 20.20 | 20.43 | 3,471,904 | +0.16(+0.78%) |
May 14, 2003 | 20.44 | 20.46 | 20.15 | 20.27 | 4,759,993 | -0.13(-0.62%) |
May 13, 2003 | 20.38 | 20.57 | 20.25 | 20.40 | 6,208,176 | +0.01(+0.05%) |
May 12, 2003 | 19.94 | 20.50 | 19.81 | 20.38 | 6,215,503 | +0.44(+2.22%) |
May 09, 2003 | 19.52 | 19.95 | 19.48 | 19.94 | 3,645,920 | +0.48(+2.47%) |
May 08, 2003 | 19.43 | 19.90 | 19.38 | 19.46 | 5,027,612 | -0.19(-0.97%) |
May 07, 2003 | 19.69 | 19.91 | 19.56 | 19.65 | 5,640,333 | -0.30(-1.50%) |
May 06, 2003 | 19.60 | 19.99 | 19.60 | 19.95 | 5,270,868 | +0.35(+1.81%) |
May 05, 2003 | 19.70 | 19.79 | 19.34 | 19.60 | 4,057,882 | -0.10(-0.53%) |
May 02, 2003 | 19.28 | 19.70 | 19.19 | 19.70 | 4,387,414 | +0.43(+2.21%) |
May 01, 2003 | 19.54 | 19.54 | 18.97 | 19.28 | 7,719,739 | -0.24(-1.23%) |
Apr 30, 2003 | 19.71 | 19.71 | 19.30 | 19.52 | 8,382,833 | -0.11(-0.58%) |
Apr 29, 2003 | 19.65 | 19.71 | 19.46 | 19.63 | 7,384,711 | +0.11(+0.59%) |
Apr 28, 2003 | 19.35 | 19.54 | 19.14 | 19.52 | 7,198,422 | +0.16(+0.85%) |
Apr 25, 2003 | 19.43 | 19.51 | 19.11 | 19.35 | 5,066,262 | +0.03(+0.14%) |
Apr 24, 2003 | 19.54 | 19.84 | 19.29 | 19.33 | 6,556,759 | -0.17(-0.90%) |
Apr 23, 2003 | 19.24 | 19.57 | 19.05 | 19.50 | 6,969,453 | +0.29(+1.51%) |
Apr 22, 2003 | 18.43 | 19.22 | 18.39 | 19.21 | 7,371,706 | +0.74(+3.99%) |
Apr 21, 2003 | 18.59 | 18.78 | 18.38 | 18.47 | 4,035,351 | +0.01(+0.03%) |
Apr 17, 2003 | 18.26 | 18.52 | 18.11 | 18.47 | 3,931,307 | +0.21(+1.17%) |
Apr 16, 2003 | 18.59 | 18.69 | 18.23 | 18.26 | 4,224,938 | -0.34(-1.82%) |
Apr 15, 2003 | 18.40 | 18.70 | 18.31 | 18.59 | 5,471,812 | +0.07(+0.38%) |
Apr 14, 2003 | 18.42 | 18.62 | 18.32 | 18.52 | 5,180,013 | +0.10(+0.56%) |
Apr 11, 2003 | 18.64 | 18.82 | 18.24 | 18.42 | 6,797,268 | -0.06(-0.33%) |
Apr 10, 2003 | 18.69 | 18.89 | 18.41 | 18.48 | 4,746,254 | -0.11(-0.59%) |
Apr 09, 2003 | 18.95 | 19.15 | 18.53 | 18.59 | 4,995,006 | -0.37(-1.93%) |
Apr 08, 2003 | 19.09 | 19.10 | 18.73 | 18.95 | 4,037,732 | -0.13(-0.69%) |
Apr 07, 2003 | 19.57 | 19.62 | 19.06 | 19.09 | 5,456,974 | +0.13(+0.69%) |
Apr 04, 2003 | 19.04 | 19.43 | 18.77 | 18.95 | 4,300,589 | -0.03(-0.17%) |
Apr 03, 2003 | 19.54 | 19.54 | 18.92 | 18.99 | 3,481,429 | -0.13(-0.69%) |
Apr 02, 2003 | 19.00 | 19.21 | 18.89 | 19.12 | 8,022,894 | +0.48(+2.55%) |
Apr 01, 2003 | 18.56 | 18.77 | 18.28 | 18.64 | 6,026,650 | +0.19(+1.04%) |
Mar 31, 2003 | 18.59 | 18.64 | 18.19 | 18.45 | 9,233,316 | -0.45(-2.40%) |
Mar 28, 2003 | 18.92 | 18.92 | 18.62 | 18.91 | 5,401,289 | -0.01(-0.06%) |
Mar 27, 2003 | 19.13 | 19.27 | 18.75 | 18.92 | 7,261,068 | -0.54(-2.75%) |
Mar 26, 2003 | 19.74 | 19.75 | 19.30 | 19.45 | 5,803,176 | -0.47(-2.36%) |
Mar 25, 2003 | 19.80 | 20.12 | 19.72 | 19.92 | 6,264,228 | -0.02(-0.08%) |
Mar 24, 2003 | 20.31 | 20.36 | 19.77 | 19.94 | 4,562,346 | -0.80(-3.87%) |
Mar 21, 2003 | 20.25 | 20.78 | 20.14 | 20.74 | 8,394,923 | +0.49(+2.40%) |
Mar 20, 2003 | 20.26 | 20.39 | 19.84 | 20.25 | 4,801,207 | -0.01(-0.03%) |
Mar 19, 2003 | 20.20 | 20.34 | 20.02 | 20.26 | 5,371,065 | +0.05(+0.27%) |
Mar 18, 2003 | 20.04 | 20.34 | 19.92 | 20.20 | 6,890,871 | +0.19(+0.95%) |
Mar 17, 2003 | 19.34 | 20.01 | 19.17 | 20.01 | 8,304,251 | +0.56(+2.86%) |
Mar 14, 2003 | 19.03 | 19.57 | 18.92 | 19.46 | 9,313,547 | +0.63(+3.33%) |
Mar 13, 2003 | 18.43 | 18.86 | 18.06 | 18.83 | 6,908,639 | +0.49(+2.68%) |
Mar 12, 2003 | 18.20 | 18.47 | 18.06 | 18.34 | 4,416,173 | -0.04(-0.21%) |
Mar 11, 2003 | 18.53 | 18.86 | 18.33 | 18.38 | 4,001,464 | -0.09(-0.50%) |
Mar 10, 2003 | 18.48 | 18.65 | 18.32 | 18.47 | 4,895,176 | -0.26(-1.37%) |
Mar 07, 2003 | 18.29 | 18.78 | 18.20 | 18.73 | 4,183,173 | +0.19(+1.03%) |
Mar 06, 2003 | 18.94 | 19.04 | 18.40 | 18.53 | 4,880,155 | -0.55(-2.86%) |
Mar 05, 2003 | 19.01 | 19.13 | 18.82 | 19.08 | 3,735,676 | +0.04(+0.20%) |
Mar 04, 2003 | 19.31 | 19.31 | 18.91 | 19.04 | 3,722,304 | -0.15(-0.77%) |