Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.60 | 20.87 | 20.49 | 20.81 | 32,582,348 | +0.33(+1.59%) |
May 29, 2003 | 20.50 | 21.00 | 20.18 | 20.49 | 26,628,526 | -0.01(-0.07%) |
May 28, 2003 | 20.70 | 20.72 | 20.40 | 20.50 | 25,417,436 | -0.03(-0.14%) |
May 27, 2003 | 19.94 | 20.68 | 19.89 | 20.53 | 31,020,466 | +0.49(+2.42%) |
May 23, 2003 | 20.11 | 20.24 | 20.02 | 20.04 | 17,195,596 | -0.07(-0.32%) |
May 22, 2003 | 20.09 | 20.23 | 20.01 | 20.11 | 24,205,932 | +0.09(+0.47%) |
May 21, 2003 | 19.89 | 20.12 | 19.87 | 20.02 | 22,867,570 | -0.09(-0.47%) |
May 20, 2003 | 20.12 | 20.30 | 19.83 | 20.11 | 23,518,826 | +0.13(+0.65%) |
May 19, 2003 | 20.05 | 20.14 | 19.91 | 19.98 | 25,905,842 | -0.22(-1.08%) |
May 16, 2003 | 20.60 | 20.68 | 20.20 | 20.20 | 36,313,792 | -0.46(-2.21%) |
May 15, 2003 | 20.81 | 20.98 | 20.56 | 20.65 | 22,165,986 | -0.09(-0.45%) |
May 14, 2003 | 20.94 | 20.94 | 20.60 | 20.75 | 21,976,662 | +0.04(+0.21%) |
May 13, 2003 | 20.85 | 21.05 | 20.54 | 20.70 | 26,182,450 | -0.30(-1.45%) |
May 12, 2003 | 20.94 | 21.08 | 20.85 | 21.01 | 22,114,000 | -0.02(-0.10%) |
May 09, 2003 | 20.74 | 21.10 | 20.36 | 21.03 | 20,644,642 | +0.38(+1.86%) |
May 08, 2003 | 20.81 | 21.00 | 20.58 | 20.65 | 20,834,380 | -0.28(-1.32%) |
May 07, 2003 | 21.19 | 21.19 | 20.84 | 20.92 | 25,831,796 | -0.20(-0.93%) |
May 06, 2003 | 20.88 | 21.28 | 20.88 | 21.12 | 25,437,982 | +0.21(+1.01%) |
May 05, 2003 | 21.06 | 21.18 | 20.83 | 20.91 | 23,855,416 | -0.18(-0.86%) |
May 02, 2003 | 20.89 | 21.22 | 20.86 | 21.09 | 28,135,664 | -0.01(-0.07%) |
May 01, 2003 | 21.36 | 21.36 | 20.57 | 21.10 | 28,102,848 | -0.25(-1.19%) |
Apr 30, 2003 | 21.23 | 21.47 | 21.14 | 21.36 | 30,537,160 | +0.04(+0.17%) |
Apr 29, 2003 | 21.52 | 21.55 | 21.14 | 21.32 | 28,760,858 | -0.09(-0.41%) |
Apr 28, 2003 | 20.85 | 21.60 | 20.85 | 21.41 | 27,664,080 | +0.30(+1.41%) |
Apr 25, 2003 | 21.08 | 21.18 | 20.88 | 21.11 | 26,560,546 | +0.01(+0.03%) |
Apr 24, 2003 | 21.03 | 21.24 | 20.86 | 21.10 | 24,527,354 | -0.21(-0.99%) |
Apr 23, 2003 | 21.02 | 21.39 | 20.91 | 21.31 | 28,368,148 | +0.29(+1.38%) |
Apr 22, 2003 | 20.38 | 21.02 | 20.34 | 21.02 | 28,485,630 | +0.60(+2.95%) |
Apr 21, 2003 | 20.65 | 20.69 | 19.92 | 20.42 | 17,651,460 | -0.24(-1.16%) |
Apr 17, 2003 | 20.19 | 20.67 | 20.15 | 20.66 | 22,199,354 | +0.48(+2.37%) |
Apr 16, 2003 | 20.52 | 20.69 | 20.15 | 20.18 | 22,830,064 | -0.34(-1.66%) |
Apr 15, 2003 | 20.23 | 20.54 | 20.12 | 20.52 | 28,126,150 | +0.39(+1.95%) |
Apr 14, 2003 | 19.86 | 20.15 | 19.78 | 20.13 | 22,161,572 | +0.08(+0.40%) |
Apr 11, 2003 | 20.07 | 20.26 | 19.83 | 20.05 | 24,764,526 | +0.20(+0.99%) |
Apr 10, 2003 | 19.79 | 19.86 | 19.51 | 19.86 | 22,998,428 | +0.06(+0.29%) |
Apr 09, 2003 | 20.22 | 20.34 | 19.69 | 19.80 | 35,208,740 | -0.55(-2.71%) |
Apr 08, 2003 | 20.27 | 20.49 | 20.16 | 20.35 | 24,758,872 | +0.22(+1.08%) |
Apr 07, 2003 | 20.55 | 20.81 | 20.11 | 20.13 | 37,757,640 | +0.09(+0.47%) |
Apr 04, 2003 | 19.99 | 20.15 | 19.82 | 20.04 | 23,839,558 | +0.06(+0.29%) |
Apr 03, 2003 | 19.78 | 20.23 | 19.29 | 19.98 | 38,992,448 | +0.36(+1.85%) |
Apr 02, 2003 | 19.54 | 19.78 | 19.38 | 19.62 | 37,886,432 | +0.67(+3.52%) |
Apr 01, 2003 | 18.53 | 19.09 | 18.49 | 18.95 | 29,496,916 | +0.46(+2.47%) |
Mar 31, 2003 | 18.46 | 19.22 | 18.36 | 18.49 | 33,743,660 | -0.38(-2.04%) |
Mar 28, 2003 | 19.04 | 19.17 | 18.87 | 18.88 | 22,416,256 | -0.30(-1.55%) |
Mar 27, 2003 | 18.89 | 19.24 | 18.81 | 19.17 | 28,871,034 | -0.12(-0.60%) |
Mar 26, 2003 | 19.57 | 19.64 | 19.23 | 19.29 | 29,788,140 | -0.28(-1.41%) |
Mar 25, 2003 | 19.39 | 19.71 | 19.15 | 19.57 | 30,509,720 | +0.18(+0.94%) |
Mar 24, 2003 | 19.47 | 20.27 | 19.23 | 19.39 | 38,364,084 | -0.92(-4.54%) |
Mar 21, 2003 | 19.75 | 20.31 | 19.65 | 20.31 | 55,025,768 | +0.83(+4.28%) |
Mar 20, 2003 | 19.48 | 19.54 | 19.17 | 19.47 | 34,321,144 | -0.09(-0.48%) |
Mar 19, 2003 | 19.14 | 19.60 | 18.94 | 19.57 | 34,352,444 | +0.42(+2.20%) |
Mar 18, 2003 | 19.07 | 19.18 | 18.82 | 19.15 | 34,660,076 | +0.09(+0.49%) |
Mar 17, 2003 | 18.13 | 19.15 | 17.95 | 19.05 | 47,651,400 | +0.45(+2.42%) |
Mar 14, 2003 | 18.31 | 18.62 | 18.09 | 18.60 | 41,263,500 | +0.32(+1.75%) |
Mar 13, 2003 | 17.55 | 18.30 | 17.55 | 18.28 | 53,143,568 | +1.02(+5.92%) |
Mar 12, 2003 | 16.84 | 17.26 | 16.80 | 17.26 | 31,632,146 | +0.33(+1.93%) |
Mar 11, 2003 | 17.17 | 17.38 | 16.93 | 16.93 | 29,654,664 | -0.18(-1.06%) |
Mar 10, 2003 | 17.33 | 17.46 | 17.12 | 17.12 | 27,773,978 | -0.51(-2.88%) |
Mar 07, 2003 | 17.04 | 17.70 | 16.97 | 17.62 | 39,465,688 | +0.25(+1.46%) |
Mar 06, 2003 | 17.12 | 17.45 | 17.04 | 17.37 | 28,424,270 | +0.11(+0.63%) |
Mar 05, 2003 | 16.86 | 17.33 | 16.85 | 17.26 | 29,189,008 | +0.29(+1.71%) |
Mar 04, 2003 | 17.21 | 17.26 | 16.88 | 16.97 | 23,000,220 | -0.36(-2.09%) |