Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.02 | 17.19 | 16.81 | 16.93 | 55,692,432 | -0.14(-0.83%) |
May 29, 2003 | 17.33 | 17.43 | 17.06 | 17.07 | 31,904,392 | -0.26(-1.48%) |
May 28, 2003 | 17.43 | 17.49 | 17.20 | 17.33 | 35,225,284 | -0.12(-0.69%) |
May 27, 2003 | 17.36 | 17.51 | 17.16 | 17.45 | 36,873,000 | +0.05(+0.28%) |
May 23, 2003 | 17.42 | 17.51 | 17.23 | 17.40 | 32,555,562 | -0.15(-0.87%) |
May 22, 2003 | 17.20 | 17.71 | 17.20 | 17.55 | 44,168,704 | +0.36(+2.10%) |
May 21, 2003 | 16.92 | 17.29 | 16.88 | 17.19 | 47,118,572 | +0.22(+1.29%) |
May 20, 2003 | 17.36 | 17.38 | 16.65 | 16.97 | 70,852,744 | -0.38(-2.20%) |
May 19, 2003 | 18.15 | 18.29 | 17.24 | 17.36 | 72,882,656 | -0.99(-5.39%) |
May 16, 2003 | 18.26 | 18.42 | 18.15 | 18.34 | 32,448,378 | +0.04(+0.24%) |
May 15, 2003 | 18.27 | 18.38 | 18.19 | 18.30 | 28,036,216 | +0.17(+0.96%) |
May 14, 2003 | 18.37 | 18.37 | 18.07 | 18.13 | 36,132,964 | -0.04(-0.24%) |
May 13, 2003 | 18.29 | 18.38 | 18.12 | 18.17 | 38,856,372 | +0.02(+0.12%) |
May 12, 2003 | 17.83 | 18.20 | 17.83 | 18.15 | 37,899,224 | +0.33(+1.84%) |
May 09, 2003 | 17.08 | 17.91 | 17.08 | 17.82 | 36,480,904 | +0.41(+2.35%) |
May 08, 2003 | 17.27 | 17.63 | 17.19 | 17.41 | 29,899,764 | +0.03(+0.16%) |
May 07, 2003 | 17.47 | 17.63 | 17.31 | 17.38 | 36,254,076 | -0.10(-0.59%) |
May 06, 2003 | 17.55 | 17.65 | 17.41 | 17.49 | 41,431,736 | +0.07(+0.41%) |
May 05, 2003 | 17.40 | 17.52 | 17.33 | 17.42 | 41,798,548 | +0.20(+1.14%) |
May 02, 2003 | 16.78 | 17.29 | 16.78 | 17.22 | 46,011,364 | +0.31(+1.81%) |
May 01, 2003 | 16.84 | 16.97 | 16.59 | 16.91 | 39,300,504 | +0.13(+0.78%) |
Apr 30, 2003 | 16.82 | 16.97 | 16.59 | 16.78 | 72,389,240 | -0.03(-0.16%) |
Apr 29, 2003 | 16.86 | 17.02 | 16.79 | 16.81 | 42,195,404 | +0.05(+0.33%) |
Apr 28, 2003 | 16.66 | 17.00 | 16.61 | 16.76 | 44,840,212 | +0.18(+1.09%) |
Apr 25, 2003 | 17.06 | 17.08 | 16.54 | 16.58 | 46,660,336 | -0.34(-2.00%) |
Apr 24, 2003 | 16.92 | 17.04 | 16.70 | 16.91 | 54,216,032 | -0.09(-0.51%) |
Apr 23, 2003 | 17.36 | 17.44 | 16.96 | 17.00 | 52,577,660 | -0.37(-2.11%) |
Apr 22, 2003 | 17.25 | 17.50 | 17.02 | 17.37 | 46,728,128 | +0.12(+0.70%) |
Apr 21, 2003 | 17.25 | 17.44 | 17.08 | 17.25 | 24,591,466 | +0.13(+0.77%) |
Apr 17, 2003 | 17.36 | 17.36 | 15.98 | 17.12 | 39,952,040 | +0.00(+0.00%) |
Apr 16, 2003 | 17.66 | 17.74 | 17.06 | 17.12 | 43,178,940 | -0.46(-2.64%) |
Apr 15, 2003 | 17.53 | 17.81 | 17.53 | 17.58 | 44,840,576 | +0.05(+0.28%) |
Apr 14, 2003 | 17.22 | 17.54 | 17.20 | 17.53 | 28,026,322 | +0.33(+1.94%) |
Apr 11, 2003 | 17.44 | 17.60 | 17.11 | 17.20 | 26,265,746 | -0.13(-0.73%) |
Apr 10, 2003 | 17.25 | 17.38 | 17.08 | 17.32 | 27,617,738 | +0.02(+0.13%) |
Apr 09, 2003 | 18.19 | 18.19 | 17.30 | 17.30 | 28,051,790 | -0.35(-1.98%) |
Apr 08, 2003 | 17.74 | 17.85 | 17.52 | 17.65 | 24,022,012 | -0.09(-0.49%) |
Apr 07, 2003 | 18.23 | 18.41 | 17.66 | 17.74 | 32,613,460 | -0.16(-0.91%) |
Apr 04, 2003 | 17.79 | 18.06 | 17.68 | 17.90 | 37,395,728 | +0.27(+1.55%) |
Apr 03, 2003 | 17.82 | 17.90 | 17.57 | 17.63 | 30,395,378 | -0.10(-0.55%) |
Apr 02, 2003 | 17.63 | 17.85 | 17.63 | 17.73 | 36,195,996 | +0.32(+1.85%) |
Apr 01, 2003 | 17.07 | 17.45 | 17.07 | 17.41 | 33,545,876 | +0.40(+2.34%) |
Mar 31, 2003 | 17.15 | 17.35 | 16.92 | 17.01 | 47,925,664 | -0.35(-2.04%) |
Mar 28, 2003 | 17.30 | 17.68 | 17.26 | 17.36 | 34,545,532 | +0.01(+0.06%) |
Mar 27, 2003 | 17.33 | 17.55 | 17.12 | 17.35 | 30,485,158 | +0.04(+0.25%) |
Mar 26, 2003 | 17.47 | 17.77 | 17.30 | 17.31 | 35,321,476 | -0.16(-0.91%) |
Mar 25, 2003 | 16.88 | 17.47 | 16.88 | 17.47 | 38,000,176 | +0.55(+3.26%) |
Mar 24, 2003 | 17.09 | 17.25 | 16.87 | 16.91 | 32,793,750 | -0.53(-3.03%) |
Mar 21, 2003 | 17.06 | 17.46 | 16.95 | 17.44 | 46,450,364 | +0.63(+3.77%) |
Mar 20, 2003 | 16.66 | 16.83 | 16.48 | 16.81 | 32,539,988 | +0.01(+0.03%) |
Mar 19, 2003 | 16.48 | 16.86 | 16.37 | 16.80 | 39,320,292 | +0.42(+2.57%) |
Mar 18, 2003 | 16.23 | 16.43 | 16.22 | 16.38 | 31,101,698 | +0.17(+1.08%) |
Mar 17, 2003 | 15.72 | 16.24 | 15.65 | 16.21 | 43,323,136 | +0.41(+2.59%) |
Mar 14, 2003 | 15.98 | 15.98 | 15.66 | 15.80 | 33,073,530 | -0.18(-1.13%) |
Mar 13, 2003 | 16.10 | 16.13 | 15.66 | 15.98 | 38,151,520 | +0.07(+0.41%) |
Mar 12, 2003 | 15.80 | 15.95 | 15.47 | 15.92 | 28,959,836 | +0.09(+0.55%) |
Mar 11, 2003 | 15.90 | 16.10 | 15.80 | 15.83 | 25,513,986 | -0.16(-1.02%) |
Mar 10, 2003 | 15.95 | 16.24 | 15.95 | 15.99 | 22,542,864 | -0.37(-2.27%) |
Mar 07, 2003 | 15.69 | 16.40 | 15.69 | 16.36 | 32,234,192 | +0.32(+2.01%) |
Mar 06, 2003 | 15.96 | 16.18 | 15.95 | 16.04 | 25,717,362 | +0.11(+0.69%) |
Mar 05, 2003 | 15.70 | 15.99 | 15.64 | 15.93 | 30,557,714 | +0.30(+1.92%) |
Mar 04, 2003 | 15.98 | 16.00 | 15.60 | 15.63 | 25,185,104 | -0.40(-2.49%) |