Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.14 | 24.80 | 24.11 | 24.80 | 9,182,982 | +0.86(+3.59%) |
May 29, 2003 | 24.17 | 24.39 | 23.77 | 23.94 | 8,465,633 | +0.07(+0.31%) |
May 28, 2003 | 23.59 | 24.23 | 23.59 | 23.86 | 7,898,815 | +0.85(+3.68%) |
May 27, 2003 | 22.17 | 23.14 | 22.14 | 23.02 | 5,154,985 | +0.64(+2.84%) |
May 23, 2003 | 22.61 | 22.74 | 22.34 | 22.38 | 4,103,040 | -0.43(-1.87%) |
May 22, 2003 | 22.17 | 22.87 | 22.04 | 22.81 | 6,189,350 | +0.43(+1.91%) |
May 21, 2003 | 22.40 | 22.77 | 22.34 | 22.38 | 4,953,341 | -0.23(-1.02%) |
May 20, 2003 | 22.54 | 22.85 | 22.33 | 22.61 | 4,843,139 | +0.14(+0.60%) |
May 19, 2003 | 23.05 | 23.05 | 22.47 | 22.47 | 5,327,822 | -0.58(-2.50%) |
May 16, 2003 | 23.01 | 23.89 | 23.01 | 23.05 | 10,976,059 | -0.28(-1.19%) |
May 15, 2003 | 23.56 | 24.32 | 22.68 | 23.33 | 23,807,976 | -1.00(-4.09%) |
May 14, 2003 | 24.73 | 24.80 | 24.14 | 24.32 | 8,778,365 | -0.33(-1.32%) |
May 13, 2003 | 23.23 | 25.06 | 23.23 | 24.65 | 7,311,906 | +0.19(+0.78%) |
May 12, 2003 | 23.79 | 24.78 | 23.79 | 24.46 | 7,680,478 | +0.58(+2.44%) |
May 09, 2003 | 23.54 | 23.88 | 23.44 | 23.88 | 6,585,103 | +0.33(+1.41%) |
May 08, 2003 | 23.13 | 23.86 | 23.08 | 23.54 | 9,094,938 | +0.41(+1.79%) |
May 07, 2003 | 23.24 | 23.48 | 23.03 | 23.13 | 5,817,233 | -0.11(-0.47%) |
May 06, 2003 | 22.93 | 23.49 | 22.87 | 23.24 | 8,271,228 | +0.45(+1.96%) |
May 05, 2003 | 22.77 | 22.89 | 22.46 | 22.79 | 6,518,036 | +0.24(+1.05%) |
May 02, 2003 | 22.27 | 22.80 | 22.12 | 22.56 | 5,080,679 | +0.28(+1.28%) |
May 01, 2003 | 22.41 | 22.46 | 21.87 | 22.27 | 6,162,612 | -0.37(-1.62%) |
Apr 30, 2003 | 22.61 | 22.89 | 22.27 | 22.64 | 8,556,336 | +0.06(+0.27%) |
Apr 29, 2003 | 22.45 | 22.94 | 22.18 | 22.58 | 6,536,502 | +0.16(+0.69%) |
Apr 28, 2003 | 21.90 | 22.58 | 21.47 | 22.42 | 6,722,782 | +0.52(+2.38%) |
Apr 25, 2003 | 22.26 | 22.43 | 21.66 | 21.90 | 5,124,849 | -0.30(-1.34%) |
Apr 24, 2003 | 22.14 | 22.33 | 22.01 | 22.20 | 3,728,707 | -0.30(-1.32%) |
Apr 23, 2003 | 22.35 | 22.79 | 22.31 | 22.49 | 5,368,742 | +0.15(+0.67%) |
Apr 22, 2003 | 21.97 | 22.56 | 21.69 | 22.35 | 5,238,006 | +0.37(+1.69%) |
Apr 21, 2003 | 21.43 | 22.02 | 21.43 | 21.97 | 5,255,290 | +0.11(+0.50%) |
Apr 17, 2003 | 21.45 | 22.01 | 21.17 | 21.87 | 4,971,511 | +0.41(+1.93%) |
Apr 16, 2003 | 21.90 | 21.93 | 21.40 | 21.45 | 6,132,033 | -0.30(-1.40%) |
Apr 15, 2003 | 21.36 | 21.87 | 21.24 | 21.76 | 9,696,471 | +0.49(+2.32%) |
Apr 14, 2003 | 20.92 | 21.28 | 20.60 | 21.26 | 10,512,204 | +0.36(+1.72%) |
Apr 11, 2003 | 21.56 | 21.73 | 20.85 | 20.90 | 11,411,697 | -0.66(-3.05%) |
Apr 10, 2003 | 20.17 | 21.78 | 20.17 | 21.56 | 15,933,979 | +0.72(+3.44%) |
Apr 09, 2003 | 21.07 | 21.57 | 20.82 | 20.84 | 5,442,161 | -0.62(-2.90%) |
Apr 08, 2003 | 21.51 | 21.70 | 21.22 | 21.47 | 6,407,243 | -0.05(-0.22%) |
Apr 07, 2003 | 21.43 | 21.99 | 21.43 | 21.51 | 9,802,242 | +0.57(+2.72%) |
Apr 04, 2003 | 20.85 | 20.98 | 20.61 | 20.94 | 4,368,501 | +0.43(+2.08%) |
Apr 03, 2003 | 20.68 | 20.92 | 20.48 | 20.52 | 4,373,376 | -0.09(-0.46%) |
Apr 02, 2003 | 20.25 | 20.76 | 19.98 | 20.61 | 5,029,419 | +0.88(+4.46%) |
Apr 01, 2003 | 19.73 | 19.81 | 19.29 | 19.73 | 4,898,092 | -0.07(-0.38%) |
Mar 31, 2003 | 19.41 | 20.12 | 19.32 | 19.81 | 4,386,966 | -0.20(-1.01%) |
Mar 28, 2003 | 19.98 | 20.24 | 19.73 | 20.01 | 4,850,673 | +0.03(+0.17%) |
Mar 27, 2003 | 20.11 | 20.15 | 19.86 | 19.98 | 4,480,919 | -0.26(-1.30%) |
Mar 26, 2003 | 20.17 | 20.71 | 20.08 | 20.24 | 5,698,019 | +0.09(+0.47%) |
Mar 25, 2003 | 19.97 | 20.33 | 19.39 | 20.15 | 6,180,043 | +0.18(+0.88%) |
Mar 24, 2003 | 20.16 | 20.65 | 19.50 | 19.97 | 7,637,047 | -0.83(-4.00%) |
Mar 21, 2003 | 20.38 | 20.90 | 19.91 | 20.80 | 10,965,718 | +0.54(+2.67%) |
Mar 20, 2003 | 20.04 | 20.31 | 19.47 | 20.26 | 6,740,804 | +0.22(+1.11%) |
Mar 19, 2003 | 19.94 | 20.13 | 19.48 | 20.04 | 5,875,731 | +0.24(+1.20%) |
Mar 18, 2003 | 20.17 | 20.21 | 19.58 | 19.80 | 6,775,076 | -0.10(-0.51%) |
Mar 17, 2003 | 18.52 | 19.97 | 18.31 | 19.90 | 9,917,171 | +1.44(+7.77%) |
Mar 14, 2003 | 19.16 | 19.22 | 18.38 | 18.47 | 8,870,988 | -0.67(-3.50%) |
Mar 13, 2003 | 18.58 | 19.22 | 18.41 | 19.14 | 8,891,965 | +0.98(+5.41%) |
Mar 12, 2003 | 17.80 | 18.18 | 17.56 | 18.16 | 6,471,060 | +0.37(+2.09%) |
Mar 11, 2003 | 18.06 | 18.31 | 17.73 | 17.78 | 5,846,630 | -0.27(-1.50%) |
Mar 10, 2003 | 17.97 | 18.26 | 17.60 | 18.05 | 6,394,834 | -0.05(-0.30%) |
Mar 07, 2003 | 17.64 | 18.20 | 17.33 | 18.11 | 9,009,406 | +0.47(+2.65%) |
Mar 06, 2003 | 17.54 | 18.28 | 17.54 | 17.64 | 9,490,100 | -0.19(-1.06%) |
Mar 05, 2003 | 18.07 | 18.14 | 17.53 | 17.83 | 10,052,339 | -0.11(-0.60%) |
Mar 04, 2003 | 18.49 | 18.60 | 17.91 | 17.94 | 9,379,160 | -0.72(-3.85%) |