Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.39 | 19.55 | 18.86 | 18.92 | 43,167,024 | -0.47(-2.43%) |
Jun 27, 2003 | 19.81 | 19.81 | 19.35 | 19.39 | 30,924,278 | -0.55(-2.78%) |
Jun 26, 2003 | 19.56 | 19.94 | 19.45 | 19.94 | 34,944,004 | +0.37(+1.90%) |
Jun 25, 2003 | 19.70 | 19.92 | 19.40 | 19.57 | 34,969,636 | -0.04(-0.20%) |
Jun 24, 2003 | 19.64 | 19.98 | 19.50 | 19.61 | 42,205,684 | +0.01(+0.06%) |
Jun 23, 2003 | 19.50 | 19.72 | 19.48 | 19.60 | 32,549,496 | -0.11(-0.53%) |
Jun 20, 2003 | 19.85 | 19.93 | 19.70 | 19.71 | 52,409,872 | -0.02(-0.08%) |
Jun 19, 2003 | 19.93 | 20.11 | 19.39 | 19.72 | 39,656,848 | -0.25(-1.25%) |
Jun 18, 2003 | 19.94 | 20.34 | 19.81 | 19.97 | 57,289,856 | -0.07(-0.36%) |
Jun 17, 2003 | 19.62 | 20.45 | 19.55 | 20.04 | 96,286,440 | +0.88(+4.57%) |
Jun 16, 2003 | 18.66 | 19.22 | 18.53 | 19.17 | 54,051,332 | +0.84(+4.59%) |
Jun 13, 2003 | 18.53 | 18.69 | 18.23 | 18.33 | 29,818,718 | -0.24(-1.31%) |
Jun 12, 2003 | 18.50 | 18.66 | 18.37 | 18.57 | 31,701,148 | +0.13(+0.72%) |
Jun 11, 2003 | 18.42 | 18.80 | 18.22 | 18.44 | 42,572,280 | -0.02(-0.09%) |
Jun 10, 2003 | 18.56 | 18.59 | 18.40 | 18.45 | 30,564,362 | +0.08(+0.42%) |
Jun 09, 2003 | 18.29 | 18.55 | 18.29 | 18.38 | 30,858,756 | +0.04(+0.24%) |
Jun 06, 2003 | 18.28 | 18.80 | 18.01 | 18.33 | 49,346,792 | +0.19(+1.04%) |
Jun 05, 2003 | 17.94 | 18.14 | 17.78 | 18.14 | 49,585,592 | +0.19(+1.08%) |
Jun 04, 2003 | 17.73 | 17.97 | 17.63 | 17.95 | 40,027,056 | +0.39(+2.24%) |
Jun 03, 2003 | 17.18 | 17.60 | 17.18 | 17.56 | 35,640,732 | +0.38(+2.19%) |
Jun 02, 2003 | 17.42 | 17.52 | 17.17 | 17.18 | 36,920,656 | -0.01(-0.03%) |
May 30, 2003 | 17.28 | 17.45 | 17.06 | 17.19 | 54,865,024 | -0.14(-0.83%) |
May 29, 2003 | 17.59 | 17.69 | 17.31 | 17.33 | 31,430,400 | -0.26(-1.48%) |
May 28, 2003 | 17.69 | 17.76 | 17.46 | 17.59 | 34,701,956 | -0.12(-0.69%) |
May 27, 2003 | 17.62 | 17.78 | 17.42 | 17.71 | 36,325,188 | +0.05(+0.28%) |
May 23, 2003 | 17.68 | 17.78 | 17.48 | 17.66 | 32,071,894 | -0.16(-0.87%) |
May 22, 2003 | 17.46 | 17.97 | 17.46 | 17.82 | 43,512,504 | +0.37(+2.09%) |
May 21, 2003 | 17.17 | 17.55 | 17.13 | 17.45 | 46,418,548 | +0.22(+1.29%) |
May 20, 2003 | 17.62 | 17.64 | 16.90 | 17.23 | 69,800,104 | -0.39(-2.20%) |
May 19, 2003 | 18.42 | 18.57 | 17.50 | 17.62 | 71,799,864 | -1.00(-5.38%) |
May 16, 2003 | 18.54 | 18.70 | 18.42 | 18.62 | 31,966,302 | +0.04(+0.24%) |
May 15, 2003 | 18.55 | 18.66 | 18.46 | 18.58 | 27,619,692 | +0.18(+0.96%) |
May 14, 2003 | 18.64 | 18.64 | 18.34 | 18.40 | 35,596,148 | -0.04(-0.24%) |
May 13, 2003 | 18.57 | 18.65 | 18.39 | 18.44 | 38,279,096 | +0.02(+0.12%) |
May 12, 2003 | 18.09 | 18.48 | 18.09 | 18.42 | 37,336,168 | +0.33(+1.84%) |
May 09, 2003 | 17.34 | 18.18 | 17.34 | 18.09 | 35,938,920 | +0.42(+2.35%) |
May 08, 2003 | 17.53 | 17.89 | 17.45 | 17.67 | 29,455,552 | +0.03(+0.16%) |
May 07, 2003 | 17.73 | 17.89 | 17.57 | 17.65 | 35,715,460 | -0.11(-0.59%) |
May 06, 2003 | 17.81 | 17.92 | 17.67 | 17.75 | 40,816,200 | +0.07(+0.41%) |
May 05, 2003 | 17.66 | 17.78 | 17.60 | 17.68 | 41,177,560 | +0.20(+1.14%) |
May 02, 2003 | 17.04 | 17.55 | 17.04 | 17.48 | 45,327,788 | +0.31(+1.81%) |
May 01, 2003 | 17.10 | 17.23 | 16.84 | 17.17 | 38,716,628 | +0.13(+0.78%) |
Apr 30, 2003 | 17.07 | 17.22 | 16.84 | 17.04 | 71,313,776 | -0.03(-0.16%) |
Apr 29, 2003 | 17.12 | 17.28 | 17.04 | 17.06 | 41,568,520 | +0.06(+0.33%) |
Apr 28, 2003 | 16.91 | 17.25 | 16.86 | 17.01 | 44,174,032 | +0.18(+1.09%) |
Apr 25, 2003 | 17.31 | 17.34 | 16.79 | 16.83 | 45,967,116 | -0.34(-2.00%) |
Apr 24, 2003 | 17.17 | 17.30 | 16.95 | 17.17 | 53,410,560 | -0.09(-0.51%) |
Apr 23, 2003 | 17.62 | 17.70 | 17.22 | 17.26 | 51,796,532 | -0.37(-2.11%) |
Apr 22, 2003 | 17.51 | 17.77 | 17.27 | 17.63 | 46,033,900 | +0.12(+0.70%) |
Apr 21, 2003 | 17.51 | 17.70 | 17.34 | 17.51 | 24,226,118 | +0.13(+0.77%) |
Apr 17, 2003 | 17.62 | 17.62 | 16.22 | 17.37 | 39,358,484 | +0.00(+0.00%) |
Apr 16, 2003 | 17.92 | 18.01 | 17.31 | 17.37 | 42,537,444 | -0.47(-2.64%) |
Apr 15, 2003 | 17.80 | 18.08 | 17.80 | 17.84 | 44,174,396 | +0.05(+0.28%) |
Apr 14, 2003 | 17.48 | 17.80 | 17.46 | 17.80 | 27,609,944 | +0.34(+1.94%) |
Apr 11, 2003 | 17.71 | 17.87 | 17.36 | 17.46 | 25,875,524 | -0.13(-0.72%) |
Apr 10, 2003 | 17.51 | 17.64 | 17.34 | 17.58 | 27,207,430 | +0.02(+0.13%) |
Apr 09, 2003 | 18.47 | 18.47 | 17.56 | 17.56 | 27,635,034 | -0.35(-1.98%) |
Apr 08, 2003 | 18.01 | 18.12 | 17.78 | 17.92 | 23,665,124 | -0.09(-0.49%) |
Apr 07, 2003 | 18.50 | 18.69 | 17.93 | 18.01 | 32,128,932 | -0.17(-0.91%) |
Apr 04, 2003 | 18.06 | 18.33 | 17.95 | 18.17 | 36,840,152 | +0.28(+1.55%) |
Apr 03, 2003 | 18.09 | 18.17 | 17.84 | 17.89 | 29,943,804 | -0.10(-0.55%) |
Apr 02, 2003 | 17.90 | 18.12 | 17.89 | 17.99 | 35,658,240 | +0.33(+1.85%) |