Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 17.28 | 17.45 | 17.06 | 17.19 | 54,865,024 | -0.14(-0.83%) |
May 29, 2003 | 17.59 | 17.69 | 17.31 | 17.33 | 31,430,400 | -0.26(-1.48%) |
May 28, 2003 | 17.69 | 17.76 | 17.46 | 17.59 | 34,701,956 | -0.12(-0.69%) |
May 27, 2003 | 17.62 | 17.78 | 17.42 | 17.71 | 36,325,188 | +0.05(+0.28%) |
May 23, 2003 | 17.68 | 17.78 | 17.48 | 17.66 | 32,071,894 | -0.16(-0.87%) |
May 22, 2003 | 17.46 | 17.97 | 17.46 | 17.82 | 43,512,504 | +0.37(+2.09%) |
May 21, 2003 | 17.17 | 17.55 | 17.13 | 17.45 | 46,418,548 | +0.22(+1.29%) |
May 20, 2003 | 17.62 | 17.64 | 16.90 | 17.23 | 69,800,104 | -0.39(-2.20%) |
May 19, 2003 | 18.42 | 18.57 | 17.50 | 17.62 | 71,799,864 | -1.00(-5.38%) |
May 16, 2003 | 18.54 | 18.70 | 18.42 | 18.62 | 31,966,302 | +0.04(+0.24%) |
May 15, 2003 | 18.55 | 18.66 | 18.46 | 18.58 | 27,619,692 | +0.18(+0.96%) |
May 14, 2003 | 18.64 | 18.64 | 18.34 | 18.40 | 35,596,148 | -0.04(-0.24%) |
May 13, 2003 | 18.57 | 18.65 | 18.39 | 18.44 | 38,279,096 | +0.02(+0.12%) |
May 12, 2003 | 18.09 | 18.48 | 18.09 | 18.42 | 37,336,168 | +0.33(+1.84%) |
May 09, 2003 | 17.34 | 18.18 | 17.34 | 18.09 | 35,938,920 | +0.42(+2.35%) |
May 08, 2003 | 17.53 | 17.89 | 17.45 | 17.67 | 29,455,552 | +0.03(+0.16%) |
May 07, 2003 | 17.73 | 17.89 | 17.57 | 17.65 | 35,715,460 | -0.11(-0.59%) |
May 06, 2003 | 17.81 | 17.92 | 17.67 | 17.75 | 40,816,200 | +0.07(+0.41%) |
May 05, 2003 | 17.66 | 17.78 | 17.60 | 17.68 | 41,177,560 | +0.20(+1.14%) |
May 02, 2003 | 17.04 | 17.55 | 17.04 | 17.48 | 45,327,788 | +0.31(+1.81%) |
May 01, 2003 | 17.10 | 17.23 | 16.84 | 17.17 | 38,716,628 | +0.13(+0.78%) |
Apr 30, 2003 | 17.07 | 17.22 | 16.84 | 17.04 | 71,313,776 | -0.03(-0.16%) |
Apr 29, 2003 | 17.12 | 17.28 | 17.04 | 17.06 | 41,568,520 | +0.06(+0.33%) |
Apr 28, 2003 | 16.91 | 17.25 | 16.86 | 17.01 | 44,174,032 | +0.18(+1.09%) |
Apr 25, 2003 | 17.31 | 17.34 | 16.79 | 16.83 | 45,967,116 | -0.34(-2.00%) |
Apr 24, 2003 | 17.17 | 17.30 | 16.95 | 17.17 | 53,410,560 | -0.09(-0.51%) |
Apr 23, 2003 | 17.62 | 17.70 | 17.22 | 17.26 | 51,796,532 | -0.37(-2.11%) |
Apr 22, 2003 | 17.51 | 17.77 | 17.27 | 17.63 | 46,033,900 | +0.12(+0.70%) |
Apr 21, 2003 | 17.51 | 17.70 | 17.34 | 17.51 | 24,226,118 | +0.13(+0.77%) |
Apr 17, 2003 | 17.62 | 17.62 | 16.22 | 17.37 | 39,358,484 | +0.00(+0.00%) |
Apr 16, 2003 | 17.92 | 18.01 | 17.31 | 17.37 | 42,537,444 | -0.47(-2.64%) |
Apr 15, 2003 | 17.80 | 18.08 | 17.80 | 17.84 | 44,174,396 | +0.05(+0.28%) |
Apr 14, 2003 | 17.48 | 17.80 | 17.46 | 17.80 | 27,609,944 | +0.34(+1.94%) |
Apr 11, 2003 | 17.71 | 17.87 | 17.36 | 17.46 | 25,875,524 | -0.13(-0.72%) |
Apr 10, 2003 | 17.51 | 17.64 | 17.34 | 17.58 | 27,207,430 | +0.02(+0.13%) |
Apr 09, 2003 | 18.47 | 18.47 | 17.56 | 17.56 | 27,635,034 | -0.35(-1.98%) |
Apr 08, 2003 | 18.01 | 18.12 | 17.78 | 17.92 | 23,665,124 | -0.09(-0.49%) |
Apr 07, 2003 | 18.50 | 18.69 | 17.93 | 18.01 | 32,128,932 | -0.17(-0.91%) |
Apr 04, 2003 | 18.06 | 18.33 | 17.95 | 18.17 | 36,840,152 | +0.28(+1.55%) |
Apr 03, 2003 | 18.09 | 18.17 | 17.84 | 17.89 | 29,943,804 | -0.10(-0.55%) |
Apr 02, 2003 | 17.90 | 18.12 | 17.89 | 17.99 | 35,658,240 | +0.33(+1.85%) |
Apr 01, 2003 | 17.32 | 17.72 | 17.32 | 17.67 | 33,047,496 | +0.40(+2.34%) |
Mar 31, 2003 | 17.41 | 17.61 | 17.18 | 17.26 | 47,213,648 | -0.36(-2.04%) |
Mar 28, 2003 | 17.56 | 17.95 | 17.52 | 17.62 | 34,032,300 | +0.01(+0.06%) |
Mar 27, 2003 | 17.59 | 17.81 | 17.37 | 17.61 | 30,032,250 | +0.04(+0.25%) |
Mar 26, 2003 | 17.73 | 18.03 | 17.56 | 17.57 | 34,796,716 | -0.16(-0.91%) |
Mar 25, 2003 | 17.13 | 17.73 | 17.13 | 17.73 | 37,435,620 | +0.56(+3.26%) |
Mar 24, 2003 | 17.35 | 17.51 | 17.12 | 17.17 | 32,306,544 | -0.54(-3.04%) |
Mar 21, 2003 | 17.31 | 17.72 | 17.20 | 17.71 | 45,760,264 | +0.64(+3.77%) |
Mar 20, 2003 | 16.91 | 17.09 | 16.73 | 17.06 | 32,056,552 | +0.01(+0.03%) |
Mar 19, 2003 | 16.73 | 17.12 | 16.61 | 17.06 | 38,736,120 | +0.43(+2.56%) |
Mar 18, 2003 | 16.48 | 16.68 | 16.47 | 16.63 | 30,639,630 | +0.18(+1.08%) |
Mar 17, 2003 | 15.96 | 16.48 | 15.89 | 16.45 | 42,679,496 | +0.42(+2.59%) |
Mar 14, 2003 | 16.22 | 16.22 | 15.90 | 16.04 | 32,582,168 | -0.18(-1.13%) |
Mar 13, 2003 | 16.34 | 16.38 | 15.90 | 16.22 | 37,584,716 | +0.07(+0.41%) |
Mar 12, 2003 | 16.03 | 16.19 | 15.70 | 16.16 | 28,529,590 | +0.09(+0.55%) |
Mar 11, 2003 | 16.14 | 16.34 | 16.04 | 16.07 | 25,134,934 | -0.17(-1.02%) |
Mar 10, 2003 | 16.19 | 16.48 | 16.19 | 16.23 | 22,207,952 | -0.38(-2.27%) |
Mar 07, 2003 | 15.93 | 16.65 | 15.93 | 16.61 | 31,755,298 | +0.33(+2.01%) |
Mar 06, 2003 | 16.20 | 16.43 | 16.19 | 16.28 | 25,335,288 | +0.11(+0.69%) |
Mar 05, 2003 | 15.93 | 16.23 | 15.87 | 16.17 | 30,103,726 | +0.30(+1.92%) |
Mar 04, 2003 | 16.22 | 16.24 | 15.83 | 15.87 | 24,810,936 | -0.40(-2.49%) |