Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 16.05 | 16.21 | 15.85 | 15.96 | 59,077,960 | -0.13(-0.83%) |
May 29, 2003 | 16.34 | 16.43 | 16.08 | 16.09 | 33,843,852 | -0.24(-1.48%) |
May 28, 2003 | 16.43 | 16.49 | 16.21 | 16.34 | 37,366,624 | -0.11(-0.69%) |
May 27, 2003 | 16.36 | 16.51 | 16.18 | 16.45 | 39,114,500 | +0.05(+0.28%) |
May 23, 2003 | 16.42 | 16.51 | 16.24 | 16.40 | 34,534,608 | -0.14(-0.87%) |
May 22, 2003 | 16.21 | 16.69 | 16.21 | 16.55 | 46,853,708 | +0.34(+2.09%) |
May 21, 2003 | 15.95 | 16.29 | 15.91 | 16.21 | 49,982,900 | +0.21(+1.29%) |
May 20, 2003 | 16.37 | 16.38 | 15.69 | 16.00 | 75,159,864 | -0.36(-2.20%) |
May 19, 2003 | 17.11 | 17.25 | 16.25 | 16.36 | 77,313,176 | -0.93(-5.39%) |
May 16, 2003 | 17.22 | 17.36 | 17.11 | 17.29 | 34,420,908 | +0.04(+0.24%) |
May 15, 2003 | 17.23 | 17.33 | 17.14 | 17.25 | 29,740,532 | +0.16(+0.96%) |
May 14, 2003 | 17.31 | 17.31 | 17.03 | 17.09 | 38,329,480 | -0.04(-0.24%) |
May 13, 2003 | 17.24 | 17.32 | 17.08 | 17.13 | 41,218,444 | +0.02(+0.12%) |
May 12, 2003 | 16.80 | 17.16 | 16.80 | 17.11 | 40,203,108 | +0.31(+1.84%) |
May 09, 2003 | 16.10 | 16.89 | 16.10 | 16.80 | 38,698,568 | +0.39(+2.35%) |
May 08, 2003 | 16.28 | 16.62 | 16.21 | 16.41 | 31,717,364 | +0.03(+0.16%) |
May 07, 2003 | 16.46 | 16.62 | 16.32 | 16.39 | 38,457,952 | -0.10(-0.59%) |
May 06, 2003 | 16.54 | 16.64 | 16.41 | 16.48 | 43,950,364 | +0.07(+0.41%) |
May 05, 2003 | 16.40 | 16.52 | 16.34 | 16.42 | 44,339,472 | +0.19(+1.14%) |
May 02, 2003 | 15.82 | 16.29 | 15.82 | 16.23 | 48,808,384 | +0.29(+1.81%) |
May 01, 2003 | 15.88 | 16.00 | 15.64 | 15.94 | 41,689,572 | +0.12(+0.78%) |
Apr 30, 2003 | 15.85 | 16.00 | 15.64 | 15.82 | 76,789,768 | -0.03(-0.16%) |
Apr 29, 2003 | 15.90 | 16.05 | 15.83 | 15.85 | 44,760,452 | +0.05(+0.33%) |
Apr 28, 2003 | 15.71 | 16.02 | 15.66 | 15.80 | 47,566,036 | +0.17(+1.09%) |
Apr 25, 2003 | 16.08 | 16.10 | 15.59 | 15.63 | 49,496,804 | -0.32(-2.00%) |
Apr 24, 2003 | 15.95 | 16.06 | 15.74 | 15.94 | 57,511,812 | -0.08(-0.51%) |
Apr 23, 2003 | 16.36 | 16.44 | 15.99 | 16.03 | 55,773,844 | -0.34(-2.11%) |
Apr 22, 2003 | 16.26 | 16.50 | 16.04 | 16.37 | 49,568,720 | +0.11(+0.70%) |
Apr 21, 2003 | 16.26 | 16.44 | 16.10 | 16.26 | 26,086,374 | +0.12(+0.77%) |
Apr 17, 2003 | 16.37 | 16.37 | 15.06 | 16.14 | 42,380,712 | +0.00(+0.00%) |
Apr 16, 2003 | 16.64 | 16.72 | 16.08 | 16.14 | 45,803,776 | -0.44(-2.64%) |
Apr 15, 2003 | 16.53 | 16.79 | 16.53 | 16.57 | 47,566,424 | +0.05(+0.28%) |
Apr 14, 2003 | 16.23 | 16.53 | 16.21 | 16.53 | 29,730,036 | +0.31(+1.94%) |
Apr 11, 2003 | 16.44 | 16.59 | 16.12 | 16.21 | 27,862,434 | -0.12(-0.72%) |
Apr 10, 2003 | 16.26 | 16.38 | 16.10 | 16.33 | 29,296,614 | +0.02(+0.13%) |
Apr 09, 2003 | 17.15 | 17.15 | 16.31 | 16.31 | 29,757,052 | -0.33(-1.98%) |
Apr 08, 2003 | 16.72 | 16.83 | 16.52 | 16.64 | 25,482,304 | -0.08(-0.49%) |
Apr 07, 2003 | 17.18 | 17.36 | 16.65 | 16.72 | 34,596,024 | -0.15(-0.91%) |
Apr 04, 2003 | 16.77 | 17.03 | 16.67 | 16.88 | 39,669,008 | +0.26(+1.55%) |
Apr 03, 2003 | 16.80 | 16.88 | 16.57 | 16.62 | 32,243,106 | -0.09(-0.55%) |
Apr 02, 2003 | 16.62 | 16.82 | 16.62 | 16.71 | 38,396,340 | +0.30(+1.85%) |
Apr 01, 2003 | 16.09 | 16.45 | 16.09 | 16.41 | 35,585,120 | +0.38(+2.34%) |
Mar 31, 2003 | 16.17 | 16.36 | 15.96 | 16.03 | 50,839,052 | -0.33(-2.04%) |
Mar 28, 2003 | 16.31 | 16.67 | 16.27 | 16.37 | 36,645,548 | +0.01(+0.06%) |
Mar 27, 2003 | 16.34 | 16.54 | 16.14 | 16.36 | 32,338,342 | +0.04(+0.25%) |
Mar 26, 2003 | 16.47 | 16.75 | 16.31 | 16.32 | 37,468,660 | -0.15(-0.91%) |
Mar 25, 2003 | 15.91 | 16.46 | 15.91 | 16.46 | 40,310,200 | +0.52(+3.26%) |
Mar 24, 2003 | 16.11 | 16.26 | 15.90 | 15.94 | 34,787,276 | -0.50(-3.03%) |
Mar 21, 2003 | 16.08 | 16.46 | 15.98 | 16.44 | 49,274,068 | +0.60(+3.77%) |
Mar 20, 2003 | 15.70 | 15.87 | 15.53 | 15.85 | 34,518,088 | +0.01(+0.03%) |
Mar 19, 2003 | 15.54 | 15.90 | 15.43 | 15.84 | 41,710,560 | +0.40(+2.57%) |
Mar 18, 2003 | 15.30 | 15.49 | 15.29 | 15.45 | 32,992,364 | +0.16(+1.08%) |
Mar 17, 2003 | 14.82 | 15.31 | 14.76 | 15.28 | 45,956,736 | +0.39(+2.59%) |
Mar 14, 2003 | 15.06 | 15.06 | 14.77 | 14.90 | 35,084,064 | -0.17(-1.13%) |
Mar 13, 2003 | 15.18 | 15.21 | 14.77 | 15.06 | 40,470,740 | +0.06(+0.41%) |
Mar 12, 2003 | 14.89 | 15.03 | 14.58 | 15.00 | 30,720,298 | +0.08(+0.55%) |
Mar 11, 2003 | 14.99 | 15.18 | 14.90 | 14.92 | 27,064,976 | -0.15(-1.02%) |
Mar 10, 2003 | 15.03 | 15.31 | 15.03 | 15.08 | 23,913,238 | -0.35(-2.27%) |
Mar 07, 2003 | 14.79 | 15.46 | 14.79 | 15.43 | 34,193,700 | +0.30(+2.01%) |
Mar 06, 2003 | 15.04 | 15.26 | 15.04 | 15.12 | 27,280,714 | +0.10(+0.69%) |
Mar 05, 2003 | 14.80 | 15.08 | 14.74 | 15.02 | 32,415,310 | +0.28(+1.92%) |
Mar 04, 2003 | 15.06 | 15.08 | 14.70 | 14.74 | 26,716,100 | -0.38(-2.49%) |