Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.10 | 19.26 | 18.58 | 18.64 | 43,818,016 | -0.46(-2.43%) |
Jun 27, 2003 | 19.51 | 19.51 | 19.06 | 19.10 | 31,390,638 | -0.55(-2.78%) |
Jun 26, 2003 | 19.27 | 19.65 | 19.16 | 19.65 | 35,470,984 | +0.37(+1.90%) |
Jun 25, 2003 | 19.40 | 19.63 | 19.11 | 19.28 | 35,497,004 | -0.04(-0.20%) |
Jun 24, 2003 | 19.35 | 19.68 | 19.21 | 19.32 | 42,842,176 | +0.01(+0.06%) |
Jun 23, 2003 | 19.21 | 19.43 | 19.20 | 19.31 | 33,040,366 | -0.10(-0.53%) |
Jun 20, 2003 | 19.56 | 19.64 | 19.40 | 19.41 | 53,200,248 | -0.02(-0.08%) |
Jun 19, 2003 | 19.63 | 19.81 | 19.10 | 19.43 | 40,254,904 | -0.25(-1.25%) |
Jun 18, 2003 | 19.65 | 20.04 | 19.52 | 19.68 | 58,153,832 | -0.07(-0.36%) |
Jun 17, 2003 | 19.33 | 20.15 | 19.26 | 19.75 | 97,738,512 | +0.86(+4.57%) |
Jun 16, 2003 | 18.39 | 18.94 | 18.26 | 18.88 | 54,866,468 | +0.83(+4.59%) |
Jun 13, 2003 | 18.26 | 18.41 | 17.96 | 18.05 | 30,268,406 | -0.24(-1.31%) |
Jun 12, 2003 | 18.23 | 18.39 | 18.09 | 18.29 | 32,179,224 | +0.13(+0.72%) |
Jun 11, 2003 | 18.15 | 18.52 | 17.95 | 18.16 | 43,214,300 | -0.02(-0.09%) |
Jun 10, 2003 | 18.28 | 18.32 | 18.13 | 18.18 | 31,025,294 | +0.08(+0.42%) |
Jun 09, 2003 | 18.02 | 18.28 | 18.02 | 18.10 | 31,324,130 | +0.04(+0.24%) |
Jun 06, 2003 | 18.01 | 18.52 | 17.74 | 18.06 | 50,090,976 | +0.19(+1.04%) |
Jun 05, 2003 | 17.67 | 17.87 | 17.52 | 17.87 | 50,333,380 | +0.19(+1.08%) |
Jun 04, 2003 | 17.47 | 17.71 | 17.37 | 17.68 | 40,630,692 | +0.39(+2.24%) |
Jun 03, 2003 | 16.92 | 17.34 | 16.92 | 17.30 | 36,178,220 | +0.37(+2.19%) |
Jun 02, 2003 | 17.16 | 17.26 | 16.92 | 16.92 | 37,477,448 | -0.01(-0.03%) |
May 30, 2003 | 17.02 | 17.19 | 16.81 | 16.93 | 55,692,432 | -0.14(-0.83%) |
May 29, 2003 | 17.33 | 17.43 | 17.06 | 17.07 | 31,904,392 | -0.26(-1.48%) |
May 28, 2003 | 17.43 | 17.49 | 17.20 | 17.33 | 35,225,284 | -0.12(-0.69%) |
May 27, 2003 | 17.36 | 17.51 | 17.16 | 17.45 | 36,873,000 | +0.05(+0.28%) |
May 23, 2003 | 17.42 | 17.51 | 17.23 | 17.40 | 32,555,562 | -0.15(-0.87%) |
May 22, 2003 | 17.20 | 17.71 | 17.20 | 17.55 | 44,168,704 | +0.36(+2.10%) |
May 21, 2003 | 16.92 | 17.29 | 16.88 | 17.19 | 47,118,572 | +0.22(+1.29%) |
May 20, 2003 | 17.36 | 17.38 | 16.65 | 16.97 | 70,852,744 | -0.38(-2.20%) |
May 19, 2003 | 18.15 | 18.29 | 17.24 | 17.36 | 72,882,656 | -0.99(-5.39%) |
May 16, 2003 | 18.26 | 18.42 | 18.15 | 18.34 | 32,448,378 | +0.04(+0.24%) |
May 15, 2003 | 18.27 | 18.38 | 18.19 | 18.30 | 28,036,216 | +0.17(+0.96%) |
May 14, 2003 | 18.37 | 18.37 | 18.07 | 18.13 | 36,132,964 | -0.04(-0.24%) |
May 13, 2003 | 18.29 | 18.38 | 18.12 | 18.17 | 38,856,372 | +0.02(+0.12%) |
May 12, 2003 | 17.83 | 18.20 | 17.83 | 18.15 | 37,899,224 | +0.33(+1.84%) |
May 09, 2003 | 17.08 | 17.91 | 17.08 | 17.82 | 36,480,904 | +0.41(+2.35%) |
May 08, 2003 | 17.27 | 17.63 | 17.19 | 17.41 | 29,899,764 | +0.03(+0.16%) |
May 07, 2003 | 17.47 | 17.63 | 17.31 | 17.38 | 36,254,076 | -0.10(-0.59%) |
May 06, 2003 | 17.55 | 17.65 | 17.41 | 17.49 | 41,431,736 | +0.07(+0.41%) |
May 05, 2003 | 17.40 | 17.52 | 17.33 | 17.42 | 41,798,548 | +0.20(+1.14%) |
May 02, 2003 | 16.78 | 17.29 | 16.78 | 17.22 | 46,011,364 | +0.31(+1.81%) |
May 01, 2003 | 16.84 | 16.97 | 16.59 | 16.91 | 39,300,504 | +0.13(+0.78%) |
Apr 30, 2003 | 16.82 | 16.97 | 16.59 | 16.78 | 72,389,240 | -0.03(-0.16%) |
Apr 29, 2003 | 16.86 | 17.02 | 16.79 | 16.81 | 42,195,404 | +0.05(+0.33%) |
Apr 28, 2003 | 16.66 | 17.00 | 16.61 | 16.76 | 44,840,212 | +0.18(+1.09%) |
Apr 25, 2003 | 17.06 | 17.08 | 16.54 | 16.58 | 46,660,336 | -0.34(-2.00%) |
Apr 24, 2003 | 16.92 | 17.04 | 16.70 | 16.91 | 54,216,032 | -0.09(-0.51%) |
Apr 23, 2003 | 17.36 | 17.44 | 16.96 | 17.00 | 52,577,660 | -0.37(-2.11%) |
Apr 22, 2003 | 17.25 | 17.50 | 17.02 | 17.37 | 46,728,128 | +0.12(+0.70%) |
Apr 21, 2003 | 17.25 | 17.44 | 17.08 | 17.25 | 24,591,466 | +0.13(+0.77%) |
Apr 17, 2003 | 17.36 | 17.36 | 15.98 | 17.12 | 39,952,040 | +0.00(+0.00%) |
Apr 16, 2003 | 17.66 | 17.74 | 17.06 | 17.12 | 43,178,940 | -0.46(-2.64%) |
Apr 15, 2003 | 17.53 | 17.81 | 17.53 | 17.58 | 44,840,576 | +0.05(+0.28%) |
Apr 14, 2003 | 17.22 | 17.54 | 17.20 | 17.53 | 28,026,322 | +0.33(+1.94%) |
Apr 11, 2003 | 17.44 | 17.60 | 17.11 | 17.20 | 26,265,746 | -0.13(-0.73%) |
Apr 10, 2003 | 17.25 | 17.38 | 17.08 | 17.32 | 27,617,738 | +0.02(+0.13%) |
Apr 09, 2003 | 18.19 | 18.19 | 17.30 | 17.30 | 28,051,790 | -0.35(-1.98%) |
Apr 08, 2003 | 17.74 | 17.85 | 17.52 | 17.65 | 24,022,012 | -0.09(-0.49%) |
Apr 07, 2003 | 18.23 | 18.41 | 17.66 | 17.74 | 32,613,460 | -0.16(-0.91%) |
Apr 04, 2003 | 17.79 | 18.06 | 17.68 | 17.90 | 37,395,728 | +0.27(+1.55%) |
Apr 03, 2003 | 17.82 | 17.90 | 17.57 | 17.63 | 30,395,378 | -0.10(-0.55%) |
Apr 02, 2003 | 17.63 | 17.85 | 17.63 | 17.73 | 36,195,996 | +0.32(+1.85%) |