Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.64 | 19.77 | 19.31 | 19.41 | 63,499,492 | +0.01(+0.04%) |
Jun 27, 2003 | 19.65 | 19.94 | 19.33 | 19.40 | 100,441,216 | -0.09(-0.47%) |
Jun 26, 2003 | 19.22 | 20.07 | 19.09 | 19.49 | 68,366,992 | +0.37(+1.94%) |
Jun 25, 2003 | 19.41 | 19.68 | 19.03 | 19.12 | 79,892,320 | -0.33(-1.71%) |
Jun 24, 2003 | 19.42 | 19.71 | 19.32 | 19.46 | 68,449,152 | -0.06(-0.31%) |
Jun 23, 2003 | 19.79 | 19.87 | 19.30 | 19.52 | 69,458,576 | -0.42(-2.09%) |
Jun 20, 2003 | 19.94 | 19.97 | 19.69 | 19.93 | 113,661,512 | +0.20(+1.00%) |
Jun 19, 2003 | 19.75 | 19.98 | 19.69 | 19.74 | 84,044,424 | +0.00(+0.00%) |
Jun 18, 2003 | 19.67 | 20.01 | 19.46 | 19.74 | 118,824,624 | +0.08(+0.42%) |
Jun 17, 2003 | 19.41 | 19.79 | 19.33 | 19.65 | 161,431,680 | +0.43(+2.24%) |
Jun 16, 2003 | 18.78 | 19.24 | 18.68 | 19.22 | 92,011,664 | +0.56(+3.00%) |
Jun 13, 2003 | 19.08 | 19.12 | 18.54 | 18.66 | 72,857,240 | -0.26(-1.36%) |
Jun 12, 2003 | 18.90 | 19.03 | 18.73 | 18.92 | 87,413,760 | +0.08(+0.44%) |
Jun 11, 2003 | 18.68 | 18.90 | 18.49 | 18.84 | 100,082,328 | +0.15(+0.81%) |
Jun 10, 2003 | 18.12 | 18.74 | 18.06 | 18.68 | 106,537,136 | +0.70(+3.92%) |
Jun 09, 2003 | 17.96 | 18.15 | 17.87 | 17.98 | 97,231,048 | +0.06(+0.34%) |
Jun 06, 2003 | 18.50 | 18.59 | 17.90 | 17.92 | 158,017,824 | -0.32(-1.74%) |
Jun 05, 2003 | 18.53 | 18.56 | 18.18 | 18.24 | 153,062,480 | -0.59(-3.14%) |
Jun 04, 2003 | 18.92 | 19.09 | 18.73 | 18.83 | 110,274,352 | -0.01(-0.04%) |
Jun 03, 2003 | 18.74 | 18.87 | 18.60 | 18.84 | 80,651,440 | +0.18(+0.97%) |
Jun 02, 2003 | 18.91 | 18.95 | 18.60 | 18.65 | 87,589,568 | +0.02(+0.12%) |
May 30, 2003 | 18.72 | 18.86 | 18.56 | 18.63 | 112,403,768 | +0.16(+0.86%) |
May 29, 2003 | 18.53 | 18.68 | 18.34 | 18.47 | 99,663,200 | -0.01(-0.04%) |
May 28, 2003 | 18.76 | 18.83 | 18.40 | 18.48 | 120,818,256 | -0.29(-1.53%) |
May 27, 2003 | 18.36 | 18.84 | 18.34 | 18.77 | 90,463,840 | +0.43(+2.35%) |
May 23, 2003 | 18.32 | 18.58 | 18.19 | 18.34 | 101,666,608 | +0.05(+0.25%) |
May 22, 2003 | 18.32 | 18.37 | 18.20 | 18.29 | 123,050,704 | +0.10(+0.54%) |
May 21, 2003 | 18.65 | 18.71 | 18.09 | 18.19 | 143,925,856 | -0.45(-2.44%) |
May 20, 2003 | 18.82 | 18.93 | 18.55 | 18.65 | 69,581,552 | -0.10(-0.52%) |
May 19, 2003 | 19.23 | 19.34 | 18.73 | 18.74 | 73,093,416 | -0.61(-3.17%) |
May 16, 2003 | 19.59 | 19.72 | 19.24 | 19.36 | 80,073,816 | -0.17(-0.85%) |
May 15, 2003 | 19.57 | 19.69 | 19.36 | 19.52 | 60,034,920 | +0.13(+0.66%) |
May 14, 2003 | 19.74 | 19.82 | 19.34 | 19.40 | 59,467,992 | -0.28(-1.42%) |
May 13, 2003 | 19.71 | 19.84 | 19.60 | 19.68 | 58,782,316 | -0.16(-0.80%) |
May 12, 2003 | 19.80 | 20.04 | 19.73 | 19.84 | 71,197,272 | -0.12(-0.61%) |
May 09, 2003 | 19.61 | 20.06 | 19.60 | 19.96 | 77,818,648 | +0.47(+2.41%) |
May 08, 2003 | 19.49 | 19.79 | 19.46 | 19.49 | 61,291,356 | -0.19(-0.96%) |
May 07, 2003 | 19.77 | 19.95 | 19.56 | 19.68 | 64,882,336 | -0.29(-1.44%) |
May 06, 2003 | 19.58 | 20.06 | 19.55 | 19.96 | 71,723,912 | +0.39(+1.97%) |
May 05, 2003 | 19.87 | 19.98 | 19.56 | 19.58 | 66,561,856 | -0.18(-0.92%) |
May 02, 2003 | 19.42 | 19.90 | 19.35 | 19.76 | 69,605,064 | +0.29(+1.48%) |
May 01, 2003 | 19.34 | 19.65 | 19.18 | 19.47 | 55,590,900 | +0.11(+0.59%) |
Apr 30, 2003 | 19.48 | 19.59 | 19.12 | 19.36 | 73,397,880 | -0.17(-0.89%) |
Apr 29, 2003 | 19.65 | 19.87 | 19.44 | 19.53 | 87,016,960 | +0.05(+0.23%) |
Apr 28, 2003 | 19.22 | 19.64 | 19.17 | 19.49 | 74,349,984 | +0.39(+2.06%) |
Apr 25, 2003 | 19.18 | 19.41 | 19.06 | 19.09 | 70,875,768 | -0.20(-1.06%) |
Apr 24, 2003 | 19.29 | 19.47 | 19.17 | 19.30 | 68,295,000 | -0.17(-0.89%) |
Apr 23, 2003 | 19.49 | 19.68 | 19.28 | 19.47 | 73,387,976 | -0.03(-0.15%) |
Apr 22, 2003 | 18.97 | 19.53 | 18.95 | 19.50 | 77,726,712 | +0.42(+2.18%) |
Apr 21, 2003 | 19.39 | 19.39 | 18.99 | 19.09 | 54,893,468 | -0.22(-1.14%) |
Apr 17, 2003 | 18.75 | 19.34 | 18.73 | 19.31 | 77,082,912 | +0.44(+2.33%) |
Apr 16, 2003 | 19.38 | 19.49 | 18.62 | 18.87 | 113,832,976 | +0.24(+1.30%) |
Apr 15, 2003 | 18.68 | 18.77 | 18.25 | 18.62 | 83,743,392 | -0.12(-0.65%) |
Apr 14, 2003 | 18.37 | 18.84 | 18.17 | 18.74 | 68,157,624 | +0.42(+2.31%) |
Apr 11, 2003 | 18.84 | 19.06 | 18.13 | 18.32 | 94,530,480 | -0.30(-1.59%) |
Apr 10, 2003 | 18.71 | 18.77 | 18.38 | 18.62 | 68,169,912 | +0.02(+0.08%) |
Apr 09, 2003 | 19.39 | 19.43 | 18.58 | 18.60 | 101,544,824 | -0.76(-3.95%) |
Apr 08, 2003 | 19.16 | 19.55 | 19.08 | 19.37 | 71,502,792 | +0.31(+1.63%) |
Apr 07, 2003 | 19.86 | 20.01 | 19.06 | 19.06 | 86,686,472 | +0.06(+0.32%) |
Apr 04, 2003 | 19.50 | 19.53 | 18.87 | 18.99 | 73,627,448 | -0.48(-2.49%) |
Apr 03, 2003 | 19.68 | 19.75 | 19.38 | 19.48 | 75,811,816 | +0.01(+0.04%) |
Apr 02, 2003 | 19.00 | 19.68 | 19.00 | 19.47 | 90,193,976 | +1.04(+5.63%) |