Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.85 | 23.00 | 22.68 | 22.99 | 11,912,467 | -0.01(-0.03%) |
May 29, 2003 | 22.63 | 23.04 | 21.93 | 23.00 | 14,503,965 | +0.52(+2.33%) |
May 28, 2003 | 22.35 | 22.80 | 22.29 | 22.47 | 14,539,299 | +0.22(+0.99%) |
May 27, 2003 | 21.33 | 22.34 | 21.31 | 22.25 | 14,149,782 | +0.64(+2.98%) |
May 23, 2003 | 21.76 | 21.81 | 21.58 | 21.61 | 7,898,726 | -0.21(-0.97%) |
May 22, 2003 | 21.66 | 21.96 | 21.53 | 21.82 | 14,980,260 | +0.16(+0.72%) |
May 21, 2003 | 21.40 | 21.83 | 21.26 | 21.66 | 18,706,810 | -0.04(-0.16%) |
May 20, 2003 | 21.62 | 22.22 | 21.51 | 21.70 | 55,662,512 | +1.84(+9.26%) |
May 19, 2003 | 19.99 | 20.59 | 19.71 | 19.86 | 23,329,418 | -0.79(-3.84%) |
May 16, 2003 | 20.58 | 20.65 | 20.25 | 20.65 | 15,906,280 | -0.13(-0.61%) |
May 15, 2003 | 21.13 | 21.16 | 20.27 | 20.78 | 18,273,764 | -0.16(-0.78%) |
May 14, 2003 | 21.26 | 21.37 | 20.83 | 20.94 | 12,424,802 | -0.25(-1.17%) |
May 13, 2003 | 20.91 | 21.40 | 20.91 | 21.19 | 11,861,304 | -0.09(-0.43%) |
May 12, 2003 | 20.87 | 21.28 | 20.82 | 21.28 | 15,740,919 | +0.26(+1.25%) |
May 09, 2003 | 20.84 | 21.04 | 20.62 | 21.02 | 10,670,849 | +0.34(+1.64%) |
May 08, 2003 | 20.77 | 21.08 | 20.53 | 20.68 | 10,990,688 | -0.25(-1.22%) |
May 07, 2003 | 20.87 | 21.16 | 20.64 | 20.94 | 13,637,730 | +0.08(+0.37%) |
May 06, 2003 | 20.63 | 21.00 | 20.63 | 20.86 | 19,258,436 | +0.40(+1.94%) |
May 05, 2003 | 20.17 | 20.74 | 19.87 | 20.46 | 20,558,426 | +0.29(+1.44%) |
May 02, 2003 | 19.67 | 20.24 | 19.58 | 20.17 | 14,213,383 | +0.71(+3.67%) |
May 01, 2003 | 19.88 | 19.88 | 19.35 | 19.46 | 15,527,929 | -0.45(-2.24%) |
Apr 30, 2003 | 19.85 | 19.95 | 19.66 | 19.90 | 16,565,178 | -0.08(-0.42%) |
Apr 29, 2003 | 19.95 | 20.35 | 19.90 | 19.99 | 15,456,838 | +0.24(+1.22%) |
Apr 28, 2003 | 19.46 | 19.81 | 19.46 | 19.75 | 9,864,681 | +0.31(+1.60%) |
Apr 25, 2003 | 19.56 | 19.69 | 19.39 | 19.44 | 9,736,632 | -0.13(-0.65%) |
Apr 24, 2003 | 19.40 | 19.71 | 19.40 | 19.56 | 11,190,392 | -0.16(-0.82%) |
Apr 23, 2003 | 19.49 | 19.81 | 19.29 | 19.73 | 12,226,228 | +0.16(+0.83%) |
Apr 22, 2003 | 19.26 | 19.63 | 19.16 | 19.56 | 13,507,561 | +0.13(+0.66%) |
Apr 21, 2003 | 19.37 | 19.53 | 19.17 | 19.44 | 10,973,304 | +0.07(+0.37%) |
Apr 17, 2003 | 18.86 | 19.45 | 18.82 | 19.37 | 13,446,081 | +0.51(+2.70%) |
Apr 16, 2003 | 19.26 | 19.39 | 18.81 | 18.86 | 14,499,442 | -0.36(-1.88%) |
Apr 15, 2003 | 18.96 | 19.25 | 18.83 | 19.22 | 17,153,834 | +0.43(+2.30%) |
Apr 14, 2003 | 18.29 | 18.85 | 18.22 | 18.79 | 11,208,766 | +0.46(+2.51%) |
Apr 11, 2003 | 18.40 | 18.74 | 18.13 | 18.33 | 15,063,082 | +0.02(+0.12%) |
Apr 10, 2003 | 18.40 | 18.54 | 18.03 | 18.30 | 22,401,844 | +0.08(+0.47%) |
Apr 09, 2003 | 18.70 | 18.82 | 18.15 | 18.22 | 17,918,874 | -0.48(-2.57%) |
Apr 08, 2003 | 18.75 | 18.89 | 18.38 | 18.70 | 15,926,349 | +0.07(+0.38%) |
Apr 07, 2003 | 19.28 | 19.46 | 18.56 | 18.63 | 19,392,846 | -0.07(-0.38%) |
Apr 04, 2003 | 18.43 | 18.81 | 18.41 | 18.70 | 14,775,750 | +0.28(+1.54%) |
Apr 03, 2003 | 18.43 | 18.59 | 18.29 | 18.42 | 16,694,923 | +0.11(+0.58%) |
Apr 02, 2003 | 17.76 | 18.49 | 17.76 | 18.31 | 18,421,316 | +0.77(+4.40%) |
Apr 01, 2003 | 17.41 | 17.54 | 16.97 | 17.54 | 14,703,811 | +0.30(+1.76%) |
Mar 31, 2003 | 16.98 | 17.55 | 16.86 | 17.24 | 16,437,837 | -0.19(-1.10%) |
Mar 28, 2003 | 17.73 | 17.73 | 17.28 | 17.43 | 10,408,109 | -0.30(-1.72%) |
Mar 27, 2003 | 17.70 | 17.89 | 17.48 | 17.73 | 10,804,551 | -0.25(-1.42%) |
Mar 26, 2003 | 17.79 | 18.18 | 17.69 | 17.99 | 16,291,839 | +0.22(+1.23%) |
Mar 25, 2003 | 17.23 | 17.84 | 17.21 | 17.77 | 19,035,694 | +0.52(+2.99%) |
Mar 24, 2003 | 17.33 | 18.04 | 17.05 | 17.25 | 16,987,060 | -0.99(-5.43%) |
Mar 21, 2003 | 18.04 | 18.25 | 17.75 | 18.24 | 22,214,294 | +0.61(+3.45%) |
Mar 20, 2003 | 17.20 | 17.71 | 16.78 | 17.63 | 18,159,424 | +0.26(+1.51%) |
Mar 19, 2003 | 16.90 | 17.48 | 16.84 | 17.37 | 16,652,523 | +0.43(+2.55%) |
Mar 18, 2003 | 16.95 | 17.04 | 16.51 | 16.94 | 16,533,802 | +0.03(+0.17%) |
Mar 17, 2003 | 16.22 | 16.97 | 15.98 | 16.91 | 20,492,706 | +0.64(+3.96%) |
Mar 14, 2003 | 16.42 | 16.61 | 15.99 | 16.27 | 13,304,465 | -0.11(-0.69%) |
Mar 13, 2003 | 15.92 | 16.41 | 15.76 | 16.38 | 15,841,690 | +0.69(+4.42%) |
Mar 12, 2003 | 15.39 | 15.69 | 15.33 | 15.69 | 14,649,822 | +0.30(+1.93%) |
Mar 11, 2003 | 15.56 | 15.73 | 15.39 | 15.39 | 10,162,047 | -0.12(-0.78%) |
Mar 10, 2003 | 15.81 | 16.00 | 15.45 | 15.51 | 10,756,497 | -0.42(-2.66%) |
Mar 07, 2003 | 15.26 | 15.98 | 15.22 | 15.93 | 15,460,654 | +0.30(+1.90%) |
Mar 06, 2003 | 15.54 | 15.88 | 15.40 | 15.64 | 12,679,203 | -0.04(-0.23%) |
Mar 05, 2003 | 15.57 | 15.91 | 15.40 | 15.67 | 15,558,457 | +0.04(+0.23%) |
Mar 04, 2003 | 16.20 | 16.20 | 15.60 | 15.64 | 16,809,120 | -0.70(-4.29%) |