Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.02 | 17.19 | 16.81 | 16.93 | 55,686,676 | -0.14(-0.83%) |
May 29, 2003 | 17.33 | 17.43 | 17.06 | 17.07 | 31,901,096 | -0.26(-1.48%) |
May 28, 2003 | 17.43 | 17.49 | 17.20 | 17.33 | 35,221,648 | -0.12(-0.69%) |
May 27, 2003 | 17.36 | 17.52 | 17.17 | 17.45 | 36,869,188 | +0.05(+0.28%) |
May 23, 2003 | 17.42 | 17.52 | 17.23 | 17.40 | 32,552,200 | -0.15(-0.87%) |
May 22, 2003 | 17.20 | 17.71 | 17.20 | 17.55 | 44,164,140 | +0.36(+2.09%) |
May 21, 2003 | 16.92 | 17.29 | 16.88 | 17.19 | 47,113,704 | +0.22(+1.29%) |
May 20, 2003 | 17.36 | 17.38 | 16.65 | 16.98 | 70,845,424 | -0.38(-2.20%) |
May 19, 2003 | 18.15 | 18.30 | 17.24 | 17.36 | 72,875,128 | -0.99(-5.39%) |
May 16, 2003 | 18.26 | 18.42 | 18.15 | 18.35 | 32,445,026 | +0.04(+0.24%) |
May 15, 2003 | 18.27 | 18.38 | 18.19 | 18.30 | 28,033,320 | +0.17(+0.96%) |
May 14, 2003 | 18.37 | 18.37 | 18.07 | 18.13 | 36,129,232 | -0.04(-0.24%) |
May 13, 2003 | 18.29 | 18.38 | 18.12 | 18.17 | 38,852,360 | +0.02(+0.12%) |
May 12, 2003 | 17.83 | 18.20 | 17.83 | 18.15 | 37,895,308 | +0.33(+1.84%) |
May 09, 2003 | 17.08 | 17.91 | 17.08 | 17.82 | 36,477,136 | +0.41(+2.35%) |
May 08, 2003 | 17.28 | 17.63 | 17.19 | 17.41 | 29,896,676 | +0.03(+0.16%) |
May 07, 2003 | 17.47 | 17.63 | 17.31 | 17.39 | 36,250,332 | -0.10(-0.59%) |
May 06, 2003 | 17.55 | 17.65 | 17.41 | 17.49 | 41,427,456 | +0.07(+0.41%) |
May 05, 2003 | 17.40 | 17.52 | 17.34 | 17.42 | 41,794,228 | +0.20(+1.14%) |
May 02, 2003 | 16.78 | 17.29 | 16.78 | 17.22 | 46,006,612 | +0.31(+1.81%) |
May 01, 2003 | 16.84 | 16.98 | 16.59 | 16.92 | 39,296,444 | +0.13(+0.78%) |
Apr 30, 2003 | 16.82 | 16.97 | 16.59 | 16.78 | 72,381,760 | -0.03(-0.16%) |
Apr 29, 2003 | 16.87 | 17.02 | 16.79 | 16.81 | 42,191,048 | +0.05(+0.33%) |
Apr 28, 2003 | 16.66 | 17.00 | 16.61 | 16.76 | 44,835,580 | +0.18(+1.09%) |
Apr 25, 2003 | 17.06 | 17.08 | 16.54 | 16.58 | 46,655,516 | -0.34(-2.00%) |
Apr 24, 2003 | 16.92 | 17.04 | 16.70 | 16.92 | 54,210,428 | -0.09(-0.51%) |
Apr 23, 2003 | 17.36 | 17.44 | 16.96 | 17.00 | 52,572,232 | -0.37(-2.11%) |
Apr 22, 2003 | 17.25 | 17.51 | 17.02 | 17.37 | 46,723,300 | +0.12(+0.70%) |
Apr 21, 2003 | 17.25 | 17.44 | 17.08 | 17.25 | 24,588,924 | +0.13(+0.77%) |
Apr 17, 2003 | 17.36 | 17.36 | 15.98 | 17.12 | 39,947,912 | +0.00(+0.00%) |
Apr 16, 2003 | 17.66 | 17.74 | 17.06 | 17.12 | 43,174,480 | -0.46(-2.64%) |
Apr 15, 2003 | 17.53 | 17.82 | 17.53 | 17.58 | 44,835,944 | +0.05(+0.28%) |
Apr 14, 2003 | 17.22 | 17.54 | 17.20 | 17.53 | 28,023,428 | +0.33(+1.94%) |
Apr 11, 2003 | 17.45 | 17.60 | 17.11 | 17.20 | 26,263,032 | -0.13(-0.72%) |
Apr 10, 2003 | 17.25 | 17.38 | 17.08 | 17.33 | 27,614,884 | +0.02(+0.13%) |
Apr 09, 2003 | 18.19 | 18.19 | 17.30 | 17.30 | 28,048,892 | -0.35(-1.98%) |
Apr 08, 2003 | 17.74 | 17.85 | 17.52 | 17.65 | 24,019,530 | -0.09(-0.49%) |
Apr 07, 2003 | 18.23 | 18.42 | 17.66 | 17.74 | 32,610,092 | -0.16(-0.91%) |
Apr 04, 2003 | 17.79 | 18.06 | 17.69 | 17.90 | 37,391,868 | +0.27(+1.55%) |
Apr 03, 2003 | 17.82 | 17.90 | 17.58 | 17.63 | 30,392,238 | -0.10(-0.55%) |
Apr 02, 2003 | 17.64 | 17.85 | 17.63 | 17.73 | 36,192,256 | +0.32(+1.85%) |
Apr 01, 2003 | 17.07 | 17.46 | 17.07 | 17.41 | 33,542,410 | +0.40(+2.34%) |
Mar 31, 2003 | 17.15 | 17.35 | 16.93 | 17.01 | 47,920,712 | -0.35(-2.04%) |
Mar 28, 2003 | 17.30 | 17.69 | 17.27 | 17.36 | 34,541,964 | +0.01(+0.06%) |
Mar 27, 2003 | 17.33 | 17.55 | 17.12 | 17.35 | 30,482,008 | +0.04(+0.25%) |
Mar 26, 2003 | 17.47 | 17.77 | 17.30 | 17.31 | 35,317,828 | -0.16(-0.91%) |
Mar 25, 2003 | 16.88 | 17.47 | 16.88 | 17.47 | 37,996,252 | +0.55(+3.26%) |
Mar 24, 2003 | 17.10 | 17.25 | 16.87 | 16.92 | 32,790,362 | -0.53(-3.04%) |
Mar 21, 2003 | 17.06 | 17.46 | 16.95 | 17.45 | 46,445,564 | +0.63(+3.77%) |
Mar 20, 2003 | 16.66 | 16.83 | 16.48 | 16.81 | 32,536,628 | +0.01(+0.03%) |
Mar 19, 2003 | 16.48 | 16.87 | 16.37 | 16.81 | 39,316,228 | +0.42(+2.56%) |
Mar 18, 2003 | 16.23 | 16.43 | 16.22 | 16.39 | 31,098,486 | +0.17(+1.08%) |
Mar 17, 2003 | 15.72 | 16.24 | 15.65 | 16.21 | 43,318,660 | +0.41(+2.59%) |
Mar 14, 2003 | 15.98 | 15.98 | 15.67 | 15.80 | 33,070,114 | -0.18(-1.13%) |
Mar 13, 2003 | 16.10 | 16.14 | 15.67 | 15.98 | 38,147,580 | +0.07(+0.41%) |
Mar 12, 2003 | 15.80 | 15.95 | 15.47 | 15.92 | 28,956,846 | +0.09(+0.55%) |
Mar 11, 2003 | 15.90 | 16.10 | 15.80 | 15.83 | 25,511,350 | -0.16(-1.02%) |
Mar 10, 2003 | 15.95 | 16.24 | 15.95 | 15.99 | 22,540,534 | -0.37(-2.27%) |
Mar 07, 2003 | 15.69 | 16.40 | 15.69 | 16.36 | 32,230,862 | +0.32(+2.01%) |
Mar 06, 2003 | 15.96 | 16.18 | 15.96 | 16.04 | 25,714,706 | +0.11(+0.68%) |
Mar 05, 2003 | 15.70 | 15.99 | 15.64 | 15.93 | 30,554,556 | +0.30(+1.92%) |
Mar 04, 2003 | 15.98 | 16.00 | 15.60 | 15.63 | 25,182,502 | -0.40(-2.49%) |