Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 21.45 | 21.59 | 21.29 | 21.58 | 12,689,357 | -0.01(-0.03%) |
May 29, 2003 | 21.24 | 21.63 | 20.59 | 21.59 | 15,449,863 | +0.49(+2.33%) |
May 28, 2003 | 20.98 | 21.40 | 20.92 | 21.10 | 15,487,501 | +0.21(+0.99%) |
May 27, 2003 | 20.03 | 20.98 | 20.01 | 20.89 | 15,072,582 | +0.60(+2.98%) |
May 23, 2003 | 20.43 | 20.47 | 20.26 | 20.29 | 8,413,854 | -0.20(-0.97%) |
May 22, 2003 | 20.34 | 20.61 | 20.21 | 20.48 | 15,957,221 | +0.15(+0.72%) |
May 21, 2003 | 20.09 | 20.49 | 19.96 | 20.34 | 19,926,804 | -0.03(-0.16%) |
May 20, 2003 | 20.29 | 20.86 | 20.19 | 20.37 | 59,292,628 | +1.73(+9.26%) |
May 19, 2003 | 18.76 | 19.33 | 18.50 | 18.64 | 24,850,882 | -0.74(-3.84%) |
May 16, 2003 | 19.32 | 19.39 | 19.01 | 19.39 | 16,943,632 | -0.12(-0.61%) |
May 15, 2003 | 19.83 | 19.86 | 19.03 | 19.51 | 19,465,516 | -0.15(-0.78%) |
May 14, 2003 | 19.96 | 20.06 | 19.55 | 19.66 | 13,235,105 | -0.23(-1.17%) |
May 13, 2003 | 19.63 | 20.09 | 19.63 | 19.89 | 12,634,857 | -0.09(-0.43%) |
May 12, 2003 | 19.59 | 19.98 | 19.54 | 19.98 | 16,767,487 | +0.25(+1.25%) |
May 09, 2003 | 19.56 | 19.75 | 19.36 | 19.73 | 11,366,765 | +0.32(+1.64%) |
May 08, 2003 | 19.50 | 19.79 | 19.27 | 19.42 | 11,707,462 | -0.24(-1.22%) |
May 07, 2003 | 19.59 | 19.86 | 19.38 | 19.65 | 14,527,135 | +0.07(+0.37%) |
May 06, 2003 | 19.37 | 19.71 | 19.37 | 19.58 | 20,514,406 | +0.37(+1.94%) |
May 05, 2003 | 18.94 | 19.47 | 18.66 | 19.21 | 21,899,174 | +0.27(+1.44%) |
May 02, 2003 | 18.47 | 19.00 | 18.39 | 18.94 | 15,140,330 | +0.67(+3.67%) |
May 01, 2003 | 18.66 | 18.66 | 18.17 | 18.27 | 16,540,607 | -0.42(-2.24%) |
Apr 30, 2003 | 18.63 | 18.72 | 18.45 | 18.68 | 17,645,502 | -0.08(-0.42%) |
Apr 29, 2003 | 18.73 | 19.10 | 18.68 | 18.76 | 16,464,880 | +0.23(+1.22%) |
Apr 28, 2003 | 18.27 | 18.60 | 18.27 | 18.54 | 10,508,021 | +0.29(+1.60%) |
Apr 25, 2003 | 18.37 | 18.49 | 18.20 | 18.25 | 10,371,622 | -0.12(-0.65%) |
Apr 24, 2003 | 18.21 | 18.51 | 18.21 | 18.37 | 11,920,191 | -0.15(-0.83%) |
Apr 23, 2003 | 18.30 | 18.60 | 18.11 | 18.52 | 13,023,581 | +0.15(+0.83%) |
Apr 22, 2003 | 18.08 | 18.43 | 17.99 | 18.37 | 14,388,478 | +0.12(+0.65%) |
Apr 21, 2003 | 18.18 | 18.33 | 18.00 | 18.25 | 11,688,944 | +0.07(+0.37%) |
Apr 17, 2003 | 17.71 | 18.26 | 17.67 | 18.18 | 14,322,988 | +0.48(+2.70%) |
Apr 16, 2003 | 18.08 | 18.20 | 17.66 | 17.70 | 15,445,046 | -0.34(-1.88%) |
Apr 15, 2003 | 17.80 | 18.07 | 17.68 | 18.04 | 18,272,548 | +0.41(+2.30%) |
Apr 14, 2003 | 17.17 | 17.70 | 17.10 | 17.64 | 11,939,763 | +0.43(+2.51%) |
Apr 11, 2003 | 17.28 | 17.60 | 17.02 | 17.20 | 16,045,444 | +0.02(+0.12%) |
Apr 10, 2003 | 17.27 | 17.40 | 16.92 | 17.18 | 23,862,814 | +0.08(+0.47%) |
Apr 09, 2003 | 17.56 | 17.67 | 17.04 | 17.10 | 19,087,482 | -0.45(-2.57%) |
Apr 08, 2003 | 17.60 | 17.73 | 17.26 | 17.56 | 16,965,010 | +0.07(+0.38%) |
Apr 07, 2003 | 18.10 | 18.27 | 17.42 | 17.49 | 20,657,580 | -0.07(-0.38%) |
Apr 04, 2003 | 17.30 | 17.66 | 17.28 | 17.56 | 15,739,373 | +0.27(+1.54%) |
Apr 03, 2003 | 17.30 | 17.46 | 17.17 | 17.29 | 17,783,708 | +0.10(+0.58%) |
Apr 02, 2003 | 16.67 | 17.36 | 16.67 | 17.19 | 19,622,690 | +0.72(+4.40%) |
Apr 01, 2003 | 16.35 | 16.47 | 15.93 | 16.47 | 15,662,743 | +0.29(+1.77%) |
Mar 31, 2003 | 15.94 | 16.48 | 15.83 | 16.18 | 17,509,856 | -0.18(-1.10%) |
Mar 28, 2003 | 16.65 | 16.65 | 16.22 | 16.36 | 11,086,890 | -0.29(-1.72%) |
Mar 27, 2003 | 16.62 | 16.80 | 16.41 | 16.65 | 11,509,186 | -0.24(-1.42%) |
Mar 26, 2003 | 16.71 | 17.07 | 16.61 | 16.88 | 17,354,336 | +0.21(+1.23%) |
Mar 25, 2003 | 16.17 | 16.75 | 16.15 | 16.68 | 20,277,136 | +0.48(+2.99%) |
Mar 24, 2003 | 16.27 | 16.94 | 16.01 | 16.19 | 18,094,898 | -0.93(-5.43%) |
Mar 21, 2003 | 16.94 | 17.14 | 16.67 | 17.12 | 23,663,032 | +0.57(+3.45%) |
Mar 20, 2003 | 16.15 | 16.63 | 15.75 | 16.55 | 19,343,720 | +0.25(+1.51%) |
Mar 19, 2003 | 15.86 | 16.41 | 15.81 | 16.31 | 17,738,542 | +0.41(+2.55%) |
Mar 18, 2003 | 15.91 | 16.00 | 15.50 | 15.90 | 17,612,080 | +0.03(+0.17%) |
Mar 17, 2003 | 15.22 | 15.93 | 15.00 | 15.88 | 21,829,168 | +0.60(+3.96%) |
Mar 14, 2003 | 15.42 | 15.60 | 15.01 | 15.27 | 14,172,136 | -0.11(-0.69%) |
Mar 13, 2003 | 14.95 | 15.41 | 14.79 | 15.38 | 16,874,830 | +0.65(+4.42%) |
Mar 12, 2003 | 14.45 | 14.73 | 14.39 | 14.73 | 15,605,232 | +0.28(+1.93%) |
Mar 11, 2003 | 14.61 | 14.77 | 14.45 | 14.45 | 10,824,781 | -0.11(-0.78%) |
Mar 10, 2003 | 14.85 | 15.02 | 14.51 | 14.56 | 11,457,999 | -0.40(-2.66%) |
Mar 07, 2003 | 14.33 | 15.00 | 14.29 | 14.96 | 16,468,944 | +0.28(+1.90%) |
Mar 06, 2003 | 14.59 | 14.91 | 14.45 | 14.68 | 13,506,097 | -0.03(-0.23%) |
Mar 05, 2003 | 14.61 | 14.94 | 14.45 | 14.71 | 16,573,126 | +0.03(+0.23%) |
Mar 04, 2003 | 15.20 | 15.21 | 14.65 | 14.68 | 17,905,354 | -0.66(-4.29%) |