Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 18.72 | 18.86 | 18.56 | 18.63 | 112,401,320 | +0.16(+0.86%) |
May 29, 2003 | 18.53 | 18.68 | 18.34 | 18.47 | 99,661,032 | -0.01(-0.04%) |
May 28, 2003 | 18.76 | 18.83 | 18.40 | 18.48 | 120,815,624 | -0.29(-1.53%) |
May 27, 2003 | 18.36 | 18.84 | 18.34 | 18.77 | 90,461,864 | +0.43(+2.35%) |
May 23, 2003 | 18.32 | 18.58 | 18.19 | 18.34 | 101,664,392 | +0.05(+0.25%) |
May 22, 2003 | 18.32 | 18.37 | 18.20 | 18.29 | 123,048,024 | +0.10(+0.54%) |
May 21, 2003 | 18.65 | 18.71 | 18.09 | 18.19 | 143,922,704 | -0.45(-2.44%) |
May 20, 2003 | 18.82 | 18.93 | 18.55 | 18.65 | 69,580,032 | -0.10(-0.52%) |
May 19, 2003 | 19.23 | 19.34 | 18.73 | 18.75 | 73,091,824 | -0.61(-3.17%) |
May 16, 2003 | 19.59 | 19.72 | 19.24 | 19.36 | 80,072,064 | -0.17(-0.85%) |
May 15, 2003 | 19.57 | 19.69 | 19.36 | 19.53 | 60,033,608 | +0.13(+0.66%) |
May 14, 2003 | 19.74 | 19.82 | 19.34 | 19.40 | 59,466,696 | -0.28(-1.42%) |
May 13, 2003 | 19.71 | 19.84 | 19.60 | 19.68 | 58,781,032 | -0.16(-0.80%) |
May 12, 2003 | 19.80 | 20.04 | 19.73 | 19.84 | 71,195,720 | -0.12(-0.61%) |
May 09, 2003 | 19.61 | 20.06 | 19.60 | 19.96 | 77,816,952 | +0.47(+2.41%) |
May 08, 2003 | 19.49 | 19.79 | 19.46 | 19.49 | 61,290,016 | -0.19(-0.96%) |
May 07, 2003 | 19.77 | 19.95 | 19.56 | 19.68 | 64,880,924 | -0.29(-1.44%) |
May 06, 2003 | 19.58 | 20.06 | 19.55 | 19.96 | 71,722,344 | +0.39(+1.97%) |
May 05, 2003 | 19.87 | 19.98 | 19.56 | 19.58 | 66,560,404 | -0.18(-0.92%) |
May 02, 2003 | 19.42 | 19.90 | 19.35 | 19.76 | 69,603,544 | +0.29(+1.48%) |
May 01, 2003 | 19.34 | 19.65 | 19.18 | 19.47 | 55,589,688 | +0.11(+0.59%) |
Apr 30, 2003 | 19.48 | 19.59 | 19.12 | 19.36 | 73,396,280 | -0.17(-0.89%) |
Apr 29, 2003 | 19.65 | 19.87 | 19.44 | 19.53 | 87,015,064 | +0.05(+0.23%) |
Apr 28, 2003 | 19.22 | 19.64 | 19.17 | 19.49 | 74,348,360 | +0.39(+2.06%) |
Apr 25, 2003 | 19.18 | 19.41 | 19.06 | 19.09 | 70,874,216 | -0.20(-1.06%) |
Apr 24, 2003 | 19.29 | 19.47 | 19.17 | 19.30 | 68,293,512 | -0.17(-0.89%) |
Apr 23, 2003 | 19.49 | 19.68 | 19.28 | 19.47 | 73,386,376 | -0.03(-0.16%) |
Apr 22, 2003 | 18.97 | 19.53 | 18.95 | 19.50 | 77,725,024 | +0.42(+2.18%) |
Apr 21, 2003 | 19.39 | 19.39 | 18.99 | 19.09 | 54,892,272 | -0.22(-1.14%) |
Apr 17, 2003 | 18.75 | 19.34 | 18.73 | 19.31 | 77,081,232 | +0.44(+2.33%) |
Apr 16, 2003 | 19.38 | 19.49 | 18.62 | 18.87 | 113,830,496 | +0.24(+1.30%) |
Apr 15, 2003 | 18.68 | 18.77 | 18.25 | 18.62 | 83,741,568 | -0.12(-0.65%) |
Apr 14, 2003 | 18.37 | 18.84 | 18.17 | 18.75 | 68,156,144 | +0.42(+2.31%) |
Apr 11, 2003 | 18.84 | 19.06 | 18.13 | 18.32 | 94,528,416 | -0.30(-1.59%) |
Apr 10, 2003 | 18.71 | 18.77 | 18.38 | 18.62 | 68,168,424 | +0.02(+0.08%) |
Apr 09, 2003 | 19.39 | 19.43 | 18.58 | 18.60 | 101,542,608 | -0.76(-3.95%) |
Apr 08, 2003 | 19.16 | 19.56 | 19.08 | 19.37 | 71,501,232 | +0.31(+1.63%) |
Apr 07, 2003 | 19.86 | 20.01 | 19.06 | 19.06 | 86,684,584 | +0.06(+0.32%) |
Apr 04, 2003 | 19.50 | 19.53 | 18.87 | 19.00 | 73,625,848 | -0.48(-2.49%) |
Apr 03, 2003 | 19.68 | 19.75 | 19.38 | 19.48 | 75,810,160 | +0.01(+0.04%) |
Apr 02, 2003 | 19.00 | 19.68 | 19.00 | 19.47 | 90,192,008 | +1.04(+5.63%) |
Apr 01, 2003 | 18.52 | 18.70 | 18.36 | 18.43 | 65,783,340 | +0.11(+0.58%) |
Mar 31, 2003 | 18.36 | 18.71 | 18.18 | 18.33 | 94,288,680 | -0.35(-1.86%) |
Mar 28, 2003 | 18.68 | 19.00 | 18.62 | 18.68 | 52,285,940 | -0.28(-1.48%) |
Mar 27, 2003 | 18.88 | 19.12 | 18.62 | 18.96 | 79,309,136 | -0.16(-0.83%) |
Mar 26, 2003 | 19.28 | 19.40 | 19.11 | 19.12 | 68,253,888 | -0.18(-0.94%) |
Mar 25, 2003 | 19.38 | 19.49 | 18.95 | 19.30 | 84,000,584 | +0.15(+0.79%) |
Mar 24, 2003 | 19.34 | 19.63 | 19.06 | 19.15 | 80,711,760 | -0.97(-4.82%) |
Mar 21, 2003 | 20.25 | 20.29 | 19.71 | 20.12 | 113,048,664 | +0.24(+1.22%) |
Mar 20, 2003 | 19.70 | 20.08 | 19.43 | 19.87 | 94,836,168 | -0.05(-0.27%) |
Mar 19, 2003 | 19.67 | 20.01 | 19.49 | 19.93 | 97,284,528 | +0.21(+1.08%) |
Mar 18, 2003 | 19.60 | 19.71 | 19.31 | 19.71 | 103,171,232 | +0.08(+0.42%) |
Mar 17, 2003 | 18.56 | 19.65 | 18.42 | 19.63 | 133,386,040 | +0.81(+4.30%) |
Mar 14, 2003 | 18.68 | 18.90 | 18.37 | 18.82 | 99,661,168 | +0.14(+0.77%) |
Mar 13, 2003 | 17.96 | 18.73 | 17.75 | 18.68 | 106,595,576 | +0.97(+5.47%) |
Mar 12, 2003 | 17.27 | 17.75 | 17.07 | 17.71 | 95,603,600 | +0.45(+2.59%) |
Mar 11, 2003 | 17.46 | 17.61 | 17.23 | 17.26 | 71,314,464 | -0.11(-0.65%) |
Mar 10, 2003 | 17.65 | 17.76 | 17.33 | 17.38 | 63,947,864 | -0.46(-2.59%) |
Mar 07, 2003 | 17.38 | 18.01 | 17.34 | 17.84 | 87,398,512 | +0.22(+1.25%) |
Mar 06, 2003 | 17.54 | 17.79 | 17.51 | 17.62 | 72,129,304 | -0.13(-0.73%) |
Mar 05, 2003 | 17.47 | 17.83 | 17.45 | 17.75 | 73,196,960 | +0.28(+1.60%) |
Mar 04, 2003 | 17.85 | 17.91 | 17.46 | 17.47 | 74,768,528 | -0.36(-2.00%) |