Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.77 | 21.06 | 20.75 | 21.01 | 22,318,962 | +0.25(+1.20%) |
May 29, 2003 | 21.04 | 21.12 | 20.68 | 20.77 | 18,914,388 | -0.28(-1.32%) |
May 28, 2003 | 21.08 | 21.18 | 20.90 | 21.04 | 20,411,154 | -0.15(-0.71%) |
May 27, 2003 | 20.67 | 21.23 | 20.64 | 21.19 | 26,697,878 | +0.42(+2.03%) |
May 23, 2003 | 20.70 | 20.96 | 20.62 | 20.77 | 16,412,621 | +0.02(+0.08%) |
May 22, 2003 | 20.58 | 20.77 | 20.55 | 20.75 | 21,551,958 | +0.09(+0.45%) |
May 21, 2003 | 20.39 | 20.69 | 20.25 | 20.66 | 24,701,730 | +0.27(+1.33%) |
May 20, 2003 | 20.32 | 20.49 | 20.28 | 20.39 | 17,889,292 | +0.16(+0.80%) |
May 19, 2003 | 20.30 | 20.38 | 20.22 | 20.23 | 15,844,297 | -0.24(-1.16%) |
May 16, 2003 | 20.38 | 20.53 | 20.34 | 20.47 | 19,465,564 | +0.09(+0.45%) |
May 15, 2003 | 20.39 | 20.46 | 20.25 | 20.37 | 15,502,541 | +0.05(+0.23%) |
May 14, 2003 | 20.54 | 20.57 | 20.28 | 20.33 | 18,207,664 | -0.18(-0.90%) |
May 13, 2003 | 20.55 | 20.59 | 20.39 | 20.51 | 19,115,666 | -0.01(-0.06%) |
May 12, 2003 | 20.42 | 20.55 | 20.33 | 20.52 | 21,232,026 | +0.05(+0.23%) |
May 09, 2003 | 20.40 | 20.53 | 20.30 | 20.48 | 14,904,424 | +0.08(+0.37%) |
May 08, 2003 | 20.32 | 20.62 | 20.28 | 20.40 | 15,683,725 | -0.04(-0.20%) |
May 07, 2003 | 20.33 | 20.55 | 20.27 | 20.44 | 16,872,338 | +0.12(+0.60%) |
May 06, 2003 | 20.48 | 20.59 | 20.24 | 20.32 | 25,569,718 | -0.14(-0.71%) |
May 05, 2003 | 20.87 | 20.90 | 20.44 | 20.47 | 21,818,712 | -0.34(-1.64%) |
May 02, 2003 | 20.48 | 20.84 | 20.48 | 20.81 | 22,077,498 | +0.32(+1.58%) |
May 01, 2003 | 20.39 | 20.65 | 20.20 | 20.48 | 23,343,884 | +0.16(+0.80%) |
Apr 30, 2003 | 20.04 | 20.38 | 20.03 | 20.32 | 35,322,680 | +0.21(+1.06%) |
Apr 29, 2003 | 20.35 | 20.44 | 20.03 | 20.11 | 19,734,570 | -0.33(-1.64%) |
Apr 28, 2003 | 20.14 | 20.55 | 20.10 | 20.44 | 19,888,906 | +0.36(+1.78%) |
Apr 25, 2003 | 20.21 | 20.21 | 19.92 | 20.08 | 19,865,868 | -0.20(-0.97%) |
Apr 24, 2003 | 20.23 | 20.40 | 20.15 | 20.28 | 15,580,142 | -0.12(-0.59%) |
Apr 23, 2003 | 20.30 | 20.40 | 20.10 | 20.40 | 21,966,638 | -0.05(-0.23%) |
Apr 22, 2003 | 20.03 | 20.54 | 19.92 | 20.45 | 20,015,008 | +0.32(+1.58%) |
Apr 21, 2003 | 20.26 | 20.30 | 20.03 | 20.13 | 14,204,456 | -0.09(-0.46%) |
Apr 17, 2003 | 19.90 | 20.24 | 19.90 | 20.22 | 15,645,445 | +0.20(+0.98%) |
Apr 16, 2003 | 20.30 | 20.30 | 19.91 | 20.03 | 16,667,423 | -0.21(-1.03%) |
Apr 15, 2003 | 20.14 | 20.26 | 19.98 | 20.23 | 15,343,874 | +0.10(+0.52%) |
Apr 14, 2003 | 19.78 | 20.15 | 19.78 | 20.13 | 14,120,619 | +0.31(+1.57%) |
Apr 11, 2003 | 19.98 | 20.15 | 19.74 | 19.82 | 16,040,378 | -0.20(-1.01%) |
Apr 10, 2003 | 19.91 | 20.09 | 19.81 | 20.02 | 15,113,843 | +0.12(+0.61%) |
Apr 09, 2003 | 20.15 | 20.33 | 19.86 | 19.90 | 20,656,602 | -0.06(-0.32%) |
Apr 08, 2003 | 20.21 | 20.25 | 19.89 | 19.96 | 21,722,576 | -0.27(-1.34%) |
Apr 07, 2003 | 20.77 | 20.78 | 20.21 | 20.23 | 20,695,402 | -0.27(-1.32%) |
Apr 04, 2003 | 20.36 | 20.54 | 20.32 | 20.51 | 17,992,356 | +0.27(+1.34%) |
Apr 03, 2003 | 20.62 | 20.69 | 20.17 | 20.23 | 22,395,522 | -0.38(-1.82%) |
Apr 02, 2003 | 20.75 | 20.78 | 20.56 | 20.61 | 16,346,106 | +0.03(+0.14%) |
Apr 01, 2003 | 20.35 | 20.70 | 20.28 | 20.58 | 20,112,182 | +0.40(+2.00%) |
Mar 31, 2003 | 20.47 | 20.58 | 20.13 | 20.18 | 24,959,128 | -0.62(-3.00%) |
Mar 28, 2003 | 20.56 | 20.90 | 20.56 | 20.80 | 14,199,086 | +0.06(+0.31%) |
Mar 27, 2003 | 20.61 | 20.87 | 20.51 | 20.74 | 18,337,924 | +0.03(+0.17%) |
Mar 26, 2003 | 20.64 | 20.85 | 20.63 | 20.70 | 22,694,148 | +0.11(+0.53%) |
Mar 25, 2003 | 20.58 | 20.87 | 20.52 | 20.59 | 19,436,118 | +0.21(+1.02%) |
Mar 24, 2003 | 20.75 | 20.79 | 20.38 | 20.38 | 20,985,712 | -0.40(-1.92%) |
Mar 21, 2003 | 20.78 | 20.79 | 20.54 | 20.78 | 25,960,320 | +0.24(+1.15%) |
Mar 20, 2003 | 20.42 | 20.72 | 20.36 | 20.55 | 21,082,714 | +0.00(+0.00%) |
Mar 19, 2003 | 20.38 | 20.63 | 20.33 | 20.55 | 20,915,040 | +0.20(+0.96%) |
Mar 18, 2003 | 20.19 | 20.35 | 19.99 | 20.35 | 22,139,508 | +0.12(+0.57%) |
Mar 17, 2003 | 19.89 | 20.35 | 19.81 | 20.23 | 29,656,244 | +0.38(+1.92%) |
Mar 14, 2003 | 19.95 | 20.09 | 19.65 | 19.85 | 26,171,646 | -0.06(-0.29%) |
Mar 13, 2003 | 19.85 | 20.00 | 19.58 | 19.91 | 23,329,506 | +0.25(+1.26%) |
Mar 12, 2003 | 19.96 | 19.96 | 19.18 | 19.66 | 32,652,198 | -0.29(-1.48%) |
Mar 11, 2003 | 20.06 | 20.17 | 19.95 | 19.96 | 22,828,738 | +0.13(+0.64%) |
Mar 10, 2003 | 20.08 | 20.14 | 19.83 | 19.83 | 20,161,028 | -0.25(-1.26%) |
Mar 07, 2003 | 19.69 | 20.14 | 19.67 | 20.08 | 22,863,382 | +0.13(+0.67%) |
Mar 06, 2003 | 20.06 | 20.13 | 19.87 | 19.95 | 21,029,884 | -0.21(-1.03%) |
Mar 05, 2003 | 19.76 | 20.16 | 19.76 | 20.16 | 21,118,570 | +0.40(+2.02%) |
Mar 04, 2003 | 20.03 | 20.06 | 19.73 | 19.76 | 18,106,506 | -0.13(-0.67%) |