Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.69 | 18.82 | 18.52 | 18.60 | 112,606,512 | +0.16(+0.86%) |
May 29, 2003 | 18.49 | 18.64 | 18.31 | 18.44 | 99,842,960 | -0.01(-0.04%) |
May 28, 2003 | 18.73 | 18.79 | 18.36 | 18.45 | 121,036,176 | -0.29(-1.53%) |
May 27, 2003 | 18.33 | 18.81 | 18.30 | 18.73 | 90,627,008 | +0.43(+2.35%) |
May 23, 2003 | 18.29 | 18.54 | 18.16 | 18.30 | 101,849,984 | +0.05(+0.25%) |
May 22, 2003 | 18.29 | 18.34 | 18.17 | 18.26 | 123,272,648 | +0.10(+0.54%) |
May 21, 2003 | 18.61 | 18.67 | 18.05 | 18.16 | 144,185,440 | -0.45(-2.44%) |
May 20, 2003 | 18.79 | 18.89 | 18.51 | 18.61 | 69,707,056 | -0.10(-0.52%) |
May 19, 2003 | 19.19 | 19.30 | 18.70 | 18.71 | 73,225,248 | -0.61(-3.17%) |
May 16, 2003 | 19.56 | 19.69 | 19.20 | 19.32 | 80,218,240 | -0.17(-0.85%) |
May 15, 2003 | 19.53 | 19.66 | 19.32 | 19.49 | 60,143,204 | +0.13(+0.66%) |
May 14, 2003 | 19.71 | 19.78 | 19.30 | 19.36 | 59,575,252 | -0.28(-1.42%) |
May 13, 2003 | 19.68 | 19.80 | 19.57 | 19.64 | 58,888,340 | -0.16(-0.80%) |
May 12, 2003 | 19.76 | 20.00 | 19.69 | 19.80 | 71,325,688 | -0.12(-0.61%) |
May 09, 2003 | 19.57 | 20.03 | 19.57 | 19.92 | 77,959,008 | +0.47(+2.41%) |
May 08, 2003 | 19.46 | 19.75 | 19.43 | 19.45 | 61,401,904 | -0.19(-0.96%) |
May 07, 2003 | 19.73 | 19.91 | 19.53 | 19.64 | 64,999,364 | -0.29(-1.44%) |
May 06, 2003 | 19.54 | 20.03 | 19.51 | 19.93 | 71,853,280 | +0.39(+1.97%) |
May 05, 2003 | 19.84 | 19.94 | 19.53 | 19.54 | 66,681,912 | -0.18(-0.92%) |
May 02, 2003 | 19.38 | 19.87 | 19.32 | 19.72 | 69,730,608 | +0.29(+1.48%) |
May 01, 2003 | 19.30 | 19.61 | 19.15 | 19.44 | 55,691,168 | +0.11(+0.59%) |
Apr 30, 2003 | 19.44 | 19.56 | 19.08 | 19.32 | 73,530,264 | -0.17(-0.89%) |
Apr 29, 2003 | 19.61 | 19.84 | 19.41 | 19.50 | 87,173,912 | +0.05(+0.23%) |
Apr 28, 2003 | 19.19 | 19.60 | 19.13 | 19.45 | 74,484,088 | +0.39(+2.06%) |
Apr 25, 2003 | 19.14 | 19.38 | 19.02 | 19.06 | 71,003,600 | -0.20(-1.06%) |
Apr 24, 2003 | 19.26 | 19.44 | 19.13 | 19.26 | 68,418,184 | -0.17(-0.89%) |
Apr 23, 2003 | 19.46 | 19.64 | 19.25 | 19.44 | 73,520,344 | -0.03(-0.16%) |
Apr 22, 2003 | 18.94 | 19.50 | 18.92 | 19.47 | 77,866,912 | +0.42(+2.18%) |
Apr 21, 2003 | 19.35 | 19.35 | 18.95 | 19.05 | 54,992,480 | -0.22(-1.14%) |
Apr 17, 2003 | 18.72 | 19.30 | 18.70 | 19.27 | 77,221,944 | +0.44(+2.33%) |
Apr 16, 2003 | 19.35 | 19.45 | 18.59 | 18.83 | 114,038,296 | +0.24(+1.30%) |
Apr 15, 2003 | 18.65 | 18.73 | 18.21 | 18.59 | 83,894,440 | -0.12(-0.65%) |
Apr 14, 2003 | 18.34 | 18.80 | 18.14 | 18.71 | 68,280,560 | +0.42(+2.31%) |
Apr 11, 2003 | 18.81 | 19.03 | 18.10 | 18.29 | 94,700,984 | -0.29(-1.59%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.35 | 18.58 | 68,292,872 | +0.02(+0.08%) |
Apr 09, 2003 | 19.35 | 19.40 | 18.54 | 18.57 | 101,727,976 | -0.76(-3.95%) |
Apr 08, 2003 | 19.13 | 19.52 | 19.04 | 19.33 | 71,631,760 | +0.31(+1.63%) |
Apr 07, 2003 | 19.82 | 19.97 | 19.02 | 19.02 | 86,842,832 | +0.06(+0.32%) |
Apr 04, 2003 | 19.47 | 19.50 | 18.84 | 18.96 | 73,760,256 | -0.48(-2.49%) |
Apr 03, 2003 | 19.64 | 19.72 | 19.35 | 19.44 | 75,948,552 | +0.01(+0.04%) |
Apr 02, 2003 | 18.97 | 19.65 | 18.97 | 19.44 | 90,356,656 | +1.04(+5.63%) |
Apr 01, 2003 | 18.48 | 18.67 | 18.33 | 18.40 | 65,903,428 | +0.11(+0.58%) |
Mar 31, 2003 | 18.33 | 18.67 | 18.14 | 18.30 | 94,460,800 | -0.35(-1.86%) |
Mar 28, 2003 | 18.64 | 18.97 | 18.59 | 18.64 | 52,381,388 | -0.28(-1.48%) |
Mar 27, 2003 | 18.85 | 19.09 | 18.58 | 18.92 | 79,453,912 | -0.16(-0.83%) |
Mar 26, 2003 | 19.24 | 19.36 | 19.07 | 19.08 | 68,378,488 | -0.18(-0.94%) |
Mar 25, 2003 | 19.35 | 19.46 | 18.92 | 19.26 | 84,153,928 | +0.15(+0.79%) |
Mar 24, 2003 | 19.31 | 19.60 | 19.03 | 19.11 | 80,859,104 | -0.97(-4.82%) |
Mar 21, 2003 | 20.21 | 20.25 | 19.67 | 20.08 | 113,255,040 | +0.24(+1.22%) |
Mar 20, 2003 | 19.66 | 20.04 | 19.40 | 19.84 | 95,009,296 | -0.05(-0.27%) |
Mar 19, 2003 | 19.63 | 19.97 | 19.45 | 19.89 | 97,462,120 | +0.21(+1.08%) |
Mar 18, 2003 | 19.57 | 19.68 | 19.27 | 19.68 | 103,359,576 | +0.08(+0.42%) |
Mar 17, 2003 | 18.53 | 19.61 | 18.39 | 19.60 | 133,629,536 | +0.81(+4.30%) |
Mar 14, 2003 | 18.65 | 18.86 | 18.33 | 18.79 | 99,843,096 | +0.14(+0.77%) |
Mar 13, 2003 | 17.93 | 18.70 | 17.71 | 18.64 | 106,790,168 | +0.97(+5.47%) |
Mar 12, 2003 | 17.24 | 17.71 | 17.04 | 17.68 | 95,778,128 | +0.45(+2.59%) |
Mar 11, 2003 | 17.43 | 17.58 | 17.20 | 17.23 | 71,444,648 | -0.11(-0.65%) |
Mar 10, 2003 | 17.62 | 17.73 | 17.30 | 17.34 | 64,064,600 | -0.46(-2.59%) |
Mar 07, 2003 | 17.34 | 17.98 | 17.31 | 17.80 | 87,558,064 | +0.22(+1.25%) |
Mar 06, 2003 | 17.51 | 17.76 | 17.48 | 17.59 | 72,260,976 | -0.13(-0.73%) |
Mar 05, 2003 | 17.43 | 17.80 | 17.42 | 17.71 | 73,330,584 | +0.28(+1.60%) |
Mar 04, 2003 | 17.82 | 17.88 | 17.43 | 17.43 | 74,905,016 | -0.36(-2.00%) |