Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.01 | 23.16 | 22.83 | 23.15 | 11,830,226 | -0.01(-0.03%) |
May 29, 2003 | 22.78 | 23.20 | 22.09 | 23.16 | 14,403,833 | +0.53(+2.33%) |
May 28, 2003 | 22.51 | 22.96 | 22.44 | 22.63 | 14,438,922 | +0.22(+0.99%) |
May 27, 2003 | 21.48 | 22.50 | 21.46 | 22.41 | 14,052,095 | +0.65(+2.98%) |
May 23, 2003 | 21.92 | 21.96 | 21.73 | 21.76 | 7,844,195 | -0.21(-0.97%) |
May 22, 2003 | 21.82 | 22.11 | 21.68 | 21.97 | 14,876,840 | +0.16(+0.72%) |
May 21, 2003 | 21.55 | 21.98 | 21.41 | 21.82 | 18,577,662 | -0.04(-0.16%) |
May 20, 2003 | 21.77 | 22.37 | 21.66 | 21.85 | 55,278,228 | +1.85(+9.26%) |
May 19, 2003 | 20.13 | 20.73 | 19.84 | 20.00 | 23,168,356 | -0.80(-3.84%) |
May 16, 2003 | 20.73 | 20.80 | 20.39 | 20.80 | 15,796,466 | -0.13(-0.61%) |
May 15, 2003 | 21.27 | 21.30 | 20.41 | 20.93 | 18,147,606 | -0.16(-0.78%) |
May 14, 2003 | 21.41 | 21.52 | 20.97 | 21.09 | 12,339,024 | -0.25(-1.17%) |
May 13, 2003 | 21.05 | 21.55 | 21.05 | 21.34 | 11,779,416 | -0.09(-0.43%) |
May 12, 2003 | 21.02 | 21.43 | 20.96 | 21.43 | 15,632,247 | +0.26(+1.25%) |
May 09, 2003 | 20.98 | 21.19 | 20.77 | 21.17 | 10,597,180 | +0.34(+1.64%) |
May 08, 2003 | 20.91 | 21.23 | 20.67 | 20.83 | 10,914,810 | -0.26(-1.22%) |
May 07, 2003 | 21.02 | 21.30 | 20.78 | 21.08 | 13,543,578 | +0.08(+0.37%) |
May 06, 2003 | 20.78 | 21.15 | 20.78 | 21.00 | 19,125,480 | +0.40(+1.94%) |
May 05, 2003 | 20.31 | 20.88 | 20.01 | 20.60 | 20,416,494 | +0.29(+1.44%) |
May 02, 2003 | 19.81 | 20.38 | 19.72 | 20.31 | 14,115,257 | +0.72(+3.67%) |
May 01, 2003 | 20.02 | 20.02 | 19.49 | 19.59 | 15,420,728 | -0.45(-2.24%) |
Apr 30, 2003 | 19.98 | 20.08 | 19.79 | 20.04 | 16,450,816 | -0.09(-0.42%) |
Apr 29, 2003 | 20.09 | 20.49 | 20.03 | 20.13 | 15,350,127 | +0.24(+1.22%) |
Apr 28, 2003 | 19.59 | 19.95 | 19.59 | 19.88 | 9,796,577 | +0.31(+1.60%) |
Apr 25, 2003 | 19.70 | 19.83 | 19.52 | 19.57 | 9,669,413 | -0.13(-0.65%) |
Apr 24, 2003 | 19.54 | 19.85 | 19.54 | 19.70 | 11,113,136 | -0.16(-0.83%) |
Apr 23, 2003 | 19.63 | 19.95 | 19.42 | 19.86 | 12,141,821 | +0.16(+0.83%) |
Apr 22, 2003 | 19.39 | 19.77 | 19.29 | 19.70 | 13,414,308 | +0.13(+0.66%) |
Apr 21, 2003 | 19.50 | 19.66 | 19.31 | 19.57 | 10,897,546 | +0.07(+0.37%) |
Apr 17, 2003 | 18.99 | 19.59 | 18.95 | 19.50 | 13,353,252 | +0.51(+2.70%) |
Apr 16, 2003 | 19.39 | 19.52 | 18.94 | 18.99 | 14,399,341 | -0.36(-1.88%) |
Apr 15, 2003 | 19.09 | 19.38 | 18.96 | 19.35 | 17,035,408 | +0.43(+2.30%) |
Apr 14, 2003 | 18.42 | 18.98 | 18.35 | 18.92 | 11,131,383 | +0.46(+2.51%) |
Apr 11, 2003 | 18.53 | 18.87 | 18.26 | 18.45 | 14,959,090 | +0.02(+0.12%) |
Apr 10, 2003 | 18.52 | 18.67 | 18.15 | 18.43 | 22,247,186 | +0.09(+0.47%) |
Apr 09, 2003 | 18.83 | 18.95 | 18.27 | 18.35 | 17,795,166 | -0.48(-2.57%) |
Apr 08, 2003 | 18.88 | 19.02 | 18.51 | 18.83 | 15,816,397 | +0.07(+0.38%) |
Apr 07, 2003 | 19.41 | 19.59 | 18.69 | 18.76 | 19,258,962 | -0.07(-0.38%) |
Apr 04, 2003 | 18.56 | 18.94 | 18.54 | 18.83 | 14,673,742 | +0.29(+1.54%) |
Apr 03, 2003 | 18.56 | 18.72 | 18.42 | 18.55 | 16,579,665 | +0.11(+0.58%) |
Apr 02, 2003 | 17.88 | 18.62 | 17.88 | 18.44 | 18,294,140 | +0.78(+4.40%) |
Apr 01, 2003 | 17.53 | 17.66 | 17.08 | 17.66 | 14,602,299 | +0.31(+1.77%) |
Mar 31, 2003 | 17.10 | 17.68 | 16.98 | 17.36 | 16,324,353 | -0.19(-1.10%) |
Mar 28, 2003 | 17.85 | 17.85 | 17.40 | 17.55 | 10,336,254 | -0.31(-1.72%) |
Mar 27, 2003 | 17.83 | 18.02 | 17.60 | 17.85 | 10,729,959 | -0.26(-1.42%) |
Mar 26, 2003 | 17.92 | 18.31 | 17.81 | 18.11 | 16,179,363 | +0.22(+1.23%) |
Mar 25, 2003 | 17.35 | 17.96 | 17.33 | 17.89 | 18,904,276 | +0.52(+2.99%) |
Mar 24, 2003 | 17.46 | 18.17 | 17.17 | 17.37 | 16,869,784 | -1.00(-5.43%) |
Mar 21, 2003 | 18.17 | 18.38 | 17.88 | 18.37 | 22,060,930 | +0.61(+3.45%) |
Mar 20, 2003 | 17.32 | 17.83 | 16.89 | 17.75 | 18,034,056 | +0.26(+1.51%) |
Mar 19, 2003 | 17.01 | 17.60 | 16.96 | 17.49 | 16,537,557 | +0.43(+2.55%) |
Mar 18, 2003 | 17.06 | 17.16 | 16.62 | 17.06 | 16,419,656 | +0.03(+0.17%) |
Mar 17, 2003 | 16.33 | 17.08 | 16.09 | 17.03 | 20,351,228 | +0.65(+3.96%) |
Mar 14, 2003 | 16.54 | 16.73 | 16.10 | 16.38 | 13,212,613 | -0.11(-0.69%) |
Mar 13, 2003 | 16.03 | 16.53 | 15.87 | 16.49 | 15,732,323 | +0.70(+4.42%) |
Mar 12, 2003 | 15.50 | 15.80 | 15.43 | 15.80 | 14,548,682 | +0.30(+1.93%) |
Mar 11, 2003 | 15.67 | 15.84 | 15.50 | 15.50 | 10,091,891 | -0.12(-0.78%) |
Mar 10, 2003 | 15.92 | 16.11 | 15.56 | 15.62 | 10,682,237 | -0.43(-2.66%) |
Mar 07, 2003 | 15.37 | 16.09 | 15.33 | 16.04 | 15,353,917 | +0.30(+1.90%) |
Mar 06, 2003 | 15.65 | 15.99 | 15.50 | 15.75 | 12,591,669 | -0.04(-0.23%) |
Mar 05, 2003 | 15.67 | 16.02 | 15.50 | 15.78 | 15,451,045 | +0.04(+0.23%) |
Mar 04, 2003 | 16.31 | 16.32 | 15.71 | 15.75 | 16,693,074 | -0.71(-4.29%) |