Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.52 | 23.90 | 23.14 | 23.28 | 14,070,081 | -0.47(-2.00%) |
May 29, 2003 | 22.88 | 24.14 | 22.73 | 23.75 | 18,138,802 | +0.89(+3.88%) |
May 28, 2003 | 23.19 | 23.19 | 22.57 | 22.87 | 11,025,027 | -0.15(-0.64%) |
May 27, 2003 | 21.57 | 23.10 | 21.44 | 23.01 | 11,580,273 | +1.33(+6.14%) |
May 23, 2003 | 21.57 | 21.98 | 21.42 | 21.68 | 6,836,215 | +0.11(+0.51%) |
May 22, 2003 | 21.05 | 21.82 | 20.79 | 21.57 | 9,695,545 | +0.59(+2.82%) |
May 21, 2003 | 21.10 | 21.14 | 20.68 | 20.98 | 7,899,313 | -0.05(-0.22%) |
May 20, 2003 | 21.07 | 21.33 | 20.76 | 21.03 | 9,243,437 | -0.02(-0.07%) |
May 19, 2003 | 21.76 | 21.96 | 21.03 | 21.04 | 9,686,683 | -1.07(-4.86%) |
May 16, 2003 | 22.60 | 22.73 | 21.88 | 22.12 | 11,158,348 | -0.38(-1.70%) |
May 15, 2003 | 22.08 | 22.63 | 22.08 | 22.50 | 9,953,067 | +0.58(+2.66%) |
May 14, 2003 | 22.52 | 22.72 | 21.52 | 21.92 | 10,481,469 | -0.42(-1.88%) |
May 13, 2003 | 22.47 | 22.61 | 22.18 | 22.34 | 9,516,629 | -0.40(-1.75%) |
May 12, 2003 | 22.24 | 22.97 | 22.20 | 22.73 | 10,985,853 | +0.30(+1.35%) |
May 09, 2003 | 21.84 | 22.52 | 21.80 | 22.43 | 10,853,817 | +0.86(+4.01%) |
May 08, 2003 | 21.68 | 22.04 | 21.52 | 21.57 | 10,380,644 | -0.39(-1.77%) |
May 07, 2003 | 21.80 | 22.45 | 21.72 | 21.96 | 11,780,511 | -0.27(-1.23%) |
May 06, 2003 | 21.68 | 22.74 | 21.50 | 22.23 | 18,333,260 | +0.56(+2.58%) |
May 05, 2003 | 21.42 | 22.38 | 21.37 | 21.67 | 14,873,216 | +0.41(+1.94%) |
May 02, 2003 | 20.90 | 21.32 | 20.63 | 21.26 | 11,030,678 | +0.25(+1.19%) |
May 01, 2003 | 21.02 | 21.16 | 20.32 | 21.01 | 10,472,735 | -0.05(-0.26%) |
Apr 30, 2003 | 21.11 | 21.41 | 21.00 | 21.06 | 9,585,986 | -0.30(-1.42%) |
Apr 29, 2003 | 20.96 | 21.58 | 20.82 | 21.36 | 11,982,418 | +0.38(+1.82%) |
Apr 28, 2003 | 20.51 | 21.13 | 20.44 | 20.98 | 10,189,911 | +0.59(+2.90%) |
Apr 25, 2003 | 20.77 | 20.86 | 19.86 | 20.39 | 12,219,133 | -0.71(-3.36%) |
Apr 24, 2003 | 21.10 | 21.47 | 21.01 | 21.10 | 9,528,959 | -0.19(-0.88%) |
Apr 23, 2003 | 20.98 | 21.40 | 20.80 | 21.29 | 11,582,456 | +0.33(+1.60%) |
Apr 22, 2003 | 20.28 | 21.00 | 20.16 | 20.95 | 12,936,984 | +0.53(+2.59%) |
Apr 21, 2003 | 20.61 | 20.63 | 19.98 | 20.42 | 16,941,484 | +0.12(+0.61%) |
Apr 17, 2003 | 20.12 | 20.77 | 19.75 | 20.30 | 24,981,310 | +0.42(+2.12%) |
Apr 16, 2003 | 19.66 | 20.35 | 19.50 | 19.88 | 14,492,263 | +0.83(+4.37%) |
Apr 15, 2003 | 18.79 | 19.46 | 18.62 | 19.04 | 10,676,955 | +0.16(+0.87%) |
Apr 14, 2003 | 18.52 | 19.04 | 18.29 | 18.88 | 8,186,890 | +0.50(+2.71%) |
Apr 11, 2003 | 18.62 | 18.70 | 17.91 | 18.38 | 11,652,071 | +0.05(+0.30%) |
Apr 10, 2003 | 18.30 | 18.69 | 18.15 | 18.33 | 11,735,685 | -0.01(-0.04%) |
Apr 09, 2003 | 18.48 | 18.80 | 18.23 | 18.34 | 13,118,470 | -0.06(-0.34%) |
Apr 08, 2003 | 18.90 | 18.90 | 18.34 | 18.40 | 13,885,513 | -0.63(-3.31%) |
Apr 07, 2003 | 20.09 | 20.32 | 18.88 | 19.03 | 13,423,643 | +0.19(+1.03%) |
Apr 04, 2003 | 19.50 | 19.50 | 18.66 | 18.83 | 11,252,237 | -0.61(-3.12%) |
Apr 03, 2003 | 19.75 | 20.11 | 19.26 | 19.44 | 18,279,956 | +0.01(+0.04%) |
Apr 02, 2003 | 19.05 | 19.56 | 18.96 | 19.43 | 14,512,171 | +1.14(+6.26%) |
Apr 01, 2003 | 18.51 | 18.58 | 17.99 | 18.29 | 12,653,645 | +0.06(+0.34%) |
Mar 31, 2003 | 18.48 | 18.55 | 17.95 | 18.23 | 14,779,975 | -0.69(-3.66%) |
Mar 28, 2003 | 19.57 | 20.03 | 18.90 | 18.92 | 15,052,381 | -0.87(-4.41%) |
Mar 27, 2003 | 19.60 | 20.06 | 19.26 | 19.79 | 14,931,354 | -0.04(-0.20%) |
Mar 26, 2003 | 20.13 | 20.60 | 19.78 | 19.83 | 9,972,237 | -0.19(-0.93%) |
Mar 25, 2003 | 19.81 | 20.40 | 16.31 | 20.02 | 12,809,903 | +0.11(+0.55%) |
Mar 24, 2003 | 20.26 | 20.42 | 19.73 | 19.91 | 15,628,390 | -0.90(-4.34%) |
Mar 21, 2003 | 21.23 | 21.37 | 20.45 | 20.81 | 21,517,774 | +0.06(+0.30%) |
Mar 20, 2003 | 20.40 | 21.10 | 20.12 | 20.75 | 16,056,631 | +0.14(+0.68%) |
Mar 19, 2003 | 20.58 | 21.40 | 20.10 | 20.61 | 17,965,318 | -0.36(-1.71%) |
Mar 18, 2003 | 20.86 | 21.01 | 20.37 | 20.97 | 21,316,202 | -0.12(-0.59%) |
Mar 17, 2003 | 19.62 | 21.83 | 19.58 | 21.09 | 27,069,734 | +1.33(+6.74%) |
Mar 14, 2003 | 19.85 | 20.17 | 19.53 | 19.76 | 19,868,158 | -0.09(-0.47%) |
Mar 13, 2003 | 18.67 | 19.91 | 18.62 | 19.85 | 23,492,820 | +1.67(+9.21%) |
Mar 12, 2003 | 17.31 | 18.21 | 17.29 | 18.18 | 19,791,992 | +0.91(+5.27%) |
Mar 11, 2003 | 17.24 | 17.32 | 16.95 | 17.27 | 10,008,040 | +0.11(+0.64%) |
Mar 10, 2003 | 17.54 | 17.71 | 17.14 | 17.16 | 8,238,908 | -0.54(-3.04%) |
Mar 07, 2003 | 17.32 | 17.75 | 17.09 | 17.70 | 13,154,176 | +0.02(+0.09%) |
Mar 06, 2003 | 17.48 | 17.77 | 17.31 | 17.68 | 11,529,282 | +0.02(+0.09%) |
Mar 05, 2003 | 17.45 | 17.82 | 17.35 | 17.67 | 11,934,253 | +0.23(+1.34%) |
Mar 04, 2003 | 17.39 | 17.66 | 16.89 | 17.43 | 18,037,590 | +0.45(+2.66%) |