Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 19.65 | 20.30 | 19.65 | 20.30 | 1,384,846 | +0.83(+4.25%) |
May 29, 2003 | 19.89 | 20.26 | 19.35 | 19.47 | 2,390,289 | -0.42(-2.12%) |
May 28, 2003 | 19.46 | 19.99 | 19.44 | 19.89 | 1,607,391 | +0.44(+2.24%) |
May 27, 2003 | 18.85 | 19.59 | 18.74 | 19.46 | 1,868,310 | +0.46(+2.44%) |
May 23, 2003 | 19.06 | 19.34 | 18.80 | 18.99 | 2,259,479 | +0.07(+0.38%) |
May 22, 2003 | 19.28 | 19.30 | 18.03 | 18.92 | 7,619,598 | -0.02(-0.11%) |
May 21, 2003 | 18.60 | 19.06 | 18.52 | 18.94 | 1,653,889 | +0.32(+1.73%) |
May 20, 2003 | 18.56 | 18.99 | 18.49 | 18.62 | 2,722,495 | +0.26(+1.44%) |
May 19, 2003 | 18.71 | 18.72 | 18.21 | 18.36 | 1,449,831 | -0.42(-2.24%) |
May 16, 2003 | 19.24 | 19.24 | 18.78 | 18.78 | 2,494,769 | -0.74(-3.77%) |
May 15, 2003 | 20.03 | 20.03 | 19.42 | 19.51 | 2,753,587 | -0.51(-2.57%) |
May 14, 2003 | 19.99 | 20.10 | 19.78 | 20.03 | 2,360,598 | -0.06(-0.32%) |
May 13, 2003 | 19.53 | 20.29 | 19.24 | 20.09 | 1,993,238 | +0.45(+2.29%) |
May 12, 2003 | 19.21 | 19.69 | 18.96 | 19.64 | 1,103,479 | +0.39(+2.00%) |
May 09, 2003 | 18.96 | 19.27 | 18.91 | 19.26 | 1,534,283 | +0.26(+1.39%) |
May 08, 2003 | 18.99 | 19.41 | 18.74 | 18.99 | 2,234,830 | -0.27(-1.41%) |
May 07, 2003 | 19.10 | 19.36 | 18.89 | 19.26 | 1,919,430 | +0.22(+1.16%) |
May 06, 2003 | 18.74 | 19.21 | 18.74 | 19.04 | 1,040,315 | +0.23(+1.21%) |
May 05, 2003 | 18.85 | 19.10 | 18.58 | 18.81 | 1,169,725 | -0.02(-0.11%) |
May 02, 2003 | 18.03 | 18.85 | 18.03 | 18.84 | 1,608,652 | +0.73(+4.02%) |
May 01, 2003 | 18.49 | 18.49 | 17.85 | 18.11 | 1,330,366 | -0.37(-2.01%) |
Apr 30, 2003 | 18.21 | 18.49 | 17.99 | 18.48 | 1,801,785 | +0.12(+0.66%) |
Apr 29, 2003 | 17.85 | 18.74 | 17.85 | 18.36 | 2,642,525 | +0.63(+3.54%) |
Apr 28, 2003 | 17.10 | 17.73 | 17.06 | 17.73 | 1,099,978 | +0.63(+3.67%) |
Apr 25, 2003 | 17.35 | 17.44 | 16.96 | 17.10 | 1,553,751 | -0.30(-1.72%) |
Apr 24, 2003 | 17.31 | 17.55 | 17.14 | 17.40 | 1,657,810 | -0.03(-0.16%) |
Apr 23, 2003 | 17.49 | 17.50 | 17.02 | 17.43 | 1,533,723 | -0.21(-1.17%) |
Apr 22, 2003 | 17.10 | 17.70 | 16.96 | 17.64 | 1,420,560 | +0.54(+3.13%) |
Apr 21, 2003 | 16.96 | 17.20 | 16.74 | 17.10 | 1,043,256 | +0.14(+0.80%) |
Apr 17, 2003 | 16.39 | 17.03 | 16.35 | 16.96 | 1,600,108 | +0.51(+3.08%) |
Apr 16, 2003 | 16.78 | 16.99 | 16.37 | 16.46 | 2,491,547 | -0.24(-1.45%) |
Apr 15, 2003 | 16.14 | 16.78 | 16.00 | 16.70 | 3,650,068 | +0.67(+4.19%) |
Apr 14, 2003 | 15.46 | 16.03 | 15.36 | 16.03 | 1,716,493 | +0.51(+3.31%) |
Apr 11, 2003 | 15.64 | 15.78 | 15.18 | 15.52 | 1,734,139 | +0.24(+1.54%) |
Apr 10, 2003 | 15.02 | 15.32 | 14.88 | 15.28 | 2,339,029 | +0.26(+1.76%) |
Apr 09, 2003 | 15.46 | 15.55 | 14.99 | 15.02 | 1,250,675 | -0.41(-2.64%) |
Apr 08, 2003 | 15.53 | 15.58 | 15.17 | 15.42 | 1,460,475 | -0.07(-0.46%) |
Apr 07, 2003 | 15.79 | 16.07 | 15.48 | 15.49 | 1,847,863 | +0.37(+2.46%) |
Apr 04, 2003 | 15.19 | 15.28 | 14.99 | 15.12 | 1,322,523 | -0.05(-0.33%) |
Apr 03, 2003 | 15.35 | 15.35 | 15.03 | 15.17 | 2,356,116 | -0.17(-1.12%) |
Apr 02, 2003 | 15.07 | 15.40 | 14.93 | 15.34 | 3,329,066 | +0.42(+2.82%) |
Apr 01, 2003 | 15.46 | 15.47 | 14.60 | 14.92 | 2,392,670 | -0.64(-4.13%) |
Mar 31, 2003 | 15.62 | 15.65 | 15.12 | 15.57 | 1,272,244 | -0.06(-0.37%) |
Mar 28, 2003 | 15.84 | 15.92 | 15.58 | 15.62 | 635,701 | -0.22(-1.40%) |
Mar 27, 2003 | 15.72 | 16.11 | 15.57 | 15.84 | 1,569,156 | -0.24(-1.47%) |
Mar 26, 2003 | 16.21 | 16.48 | 16.04 | 16.08 | 1,739,461 | -0.16(-1.01%) |
Mar 25, 2003 | 15.92 | 16.41 | 15.67 | 16.24 | 1,670,695 | +0.14(+0.89%) |
Mar 24, 2003 | 16.32 | 16.78 | 15.79 | 16.10 | 3,482,564 | -0.76(-4.53%) |
Mar 21, 2003 | 15.67 | 16.96 | 15.48 | 16.86 | 5,603,952 | +1.54(+10.01%) |
Mar 20, 2003 | 14.69 | 15.37 | 14.39 | 15.33 | 3,744,184 | +0.64(+4.32%) |
Mar 19, 2003 | 15.14 | 15.14 | 14.32 | 14.69 | 5,474,682 | -0.44(-2.92%) |
Mar 18, 2003 | 15.86 | 16.84 | 14.89 | 15.14 | 6,988,798 | -0.71(-4.50%) |
Mar 17, 2003 | 14.89 | 15.92 | 14.67 | 15.85 | 3,503,432 | +0.81(+5.36%) |
Mar 14, 2003 | 15.60 | 15.64 | 15.04 | 15.04 | 1,297,313 | -0.31(-2.05%) |
Mar 13, 2003 | 14.82 | 15.39 | 14.77 | 15.36 | 2,491,828 | +0.75(+5.13%) |
Mar 12, 2003 | 14.54 | 14.79 | 14.39 | 14.61 | 2,989,997 | +0.06(+0.44%) |
Mar 11, 2003 | 14.71 | 15.07 | 14.49 | 14.54 | 1,400,532 | -0.24(-1.59%) |
Mar 10, 2003 | 15.24 | 15.25 | 14.72 | 14.78 | 1,394,930 | -0.50(-3.27%) |
Mar 07, 2003 | 14.46 | 15.50 | 14.35 | 15.28 | 1,834,417 | +0.36(+2.39%) |
Mar 06, 2003 | 14.79 | 15.24 | 14.33 | 14.92 | 3,794,323 | +0.14(+0.97%) |
Mar 05, 2003 | 15.14 | 15.17 | 14.21 | 14.78 | 5,268,944 | -0.29(-1.90%) |
Mar 04, 2003 | 16.01 | 16.02 | 15.02 | 15.07 | 3,555,812 | -1.09(-6.76%) |