Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.59 | 26.64 | 25.54 | 26.49 | 29,372,030 | +1.11(+4.36%) |
May 29, 2003 | 24.17 | 25.47 | 24.04 | 25.39 | 28,016,498 | +1.24(+5.15%) |
May 28, 2003 | 24.20 | 24.49 | 23.86 | 24.14 | 17,187,242 | +0.01(+0.05%) |
May 27, 2003 | 22.74 | 24.27 | 22.66 | 24.13 | 15,652,321 | +1.25(+5.49%) |
May 23, 2003 | 22.98 | 23.21 | 22.74 | 22.88 | 11,413,140 | -0.13(-0.55%) |
May 22, 2003 | 22.54 | 23.14 | 22.38 | 23.00 | 14,148,810 | +0.45(+2.01%) |
May 21, 2003 | 22.56 | 22.64 | 22.18 | 22.55 | 19,538,484 | -0.05(-0.23%) |
May 20, 2003 | 22.36 | 22.88 | 22.35 | 22.60 | 18,110,532 | +0.21(+0.92%) |
May 19, 2003 | 23.05 | 23.20 | 22.30 | 22.40 | 18,964,372 | -0.88(-3.77%) |
May 16, 2003 | 23.72 | 24.01 | 22.98 | 23.27 | 19,939,142 | -0.78(-3.24%) |
May 15, 2003 | 24.07 | 24.25 | 23.65 | 24.05 | 13,178,404 | +0.25(+1.04%) |
May 14, 2003 | 24.41 | 24.47 | 23.67 | 23.80 | 19,554,190 | -0.69(-2.83%) |
May 13, 2003 | 24.80 | 24.86 | 24.30 | 24.50 | 17,681,956 | -0.50(-2.02%) |
May 12, 2003 | 24.26 | 25.09 | 24.02 | 25.00 | 21,325,038 | +0.65(+2.68%) |
May 09, 2003 | 23.89 | 24.37 | 23.71 | 24.35 | 13,280,487 | +0.82(+3.48%) |
May 08, 2003 | 23.78 | 23.90 | 23.36 | 23.53 | 15,903,779 | -0.56(-2.33%) |
May 07, 2003 | 24.41 | 24.56 | 23.84 | 24.09 | 15,743,935 | -0.61(-2.46%) |
May 06, 2003 | 24.24 | 24.97 | 24.09 | 24.70 | 18,504,210 | +0.38(+1.56%) |
May 05, 2003 | 24.23 | 24.91 | 23.94 | 24.32 | 20,191,994 | +0.17(+0.69%) |
May 02, 2003 | 23.55 | 24.23 | 23.44 | 24.15 | 17,370,818 | +0.64(+2.70%) |
May 01, 2003 | 23.47 | 23.64 | 22.89 | 23.52 | 16,496,213 | +0.02(+0.10%) |
Apr 30, 2003 | 23.43 | 23.76 | 23.32 | 23.50 | 19,450,710 | -0.11(-0.49%) |
Apr 29, 2003 | 23.37 | 23.83 | 22.92 | 23.61 | 22,725,418 | +0.62(+2.72%) |
Apr 28, 2003 | 22.33 | 23.03 | 22.10 | 22.99 | 19,925,880 | +0.67(+3.00%) |
Apr 25, 2003 | 23.15 | 23.15 | 22.19 | 22.31 | 17,995,188 | -1.12(-4.79%) |
Apr 24, 2003 | 22.92 | 23.56 | 22.86 | 23.44 | 20,333,168 | -0.01(-0.05%) |
Apr 23, 2003 | 23.83 | 23.93 | 23.09 | 23.45 | 25,948,472 | -0.54(-2.25%) |
Apr 22, 2003 | 23.23 | 24.02 | 23.01 | 23.99 | 25,635,066 | +0.58(+2.50%) |
Apr 21, 2003 | 22.99 | 23.46 | 22.60 | 23.40 | 21,357,844 | +0.51(+2.23%) |
Apr 17, 2003 | 22.02 | 23.11 | 21.90 | 22.89 | 26,761,652 | +0.83(+3.74%) |
Apr 16, 2003 | 21.89 | 22.56 | 21.87 | 22.07 | 25,573,468 | +0.66(+3.08%) |
Apr 15, 2003 | 20.95 | 21.74 | 20.80 | 21.41 | 24,494,520 | +0.10(+0.46%) |
Apr 14, 2003 | 21.00 | 21.35 | 20.66 | 21.31 | 20,226,720 | +0.42(+2.00%) |
Apr 11, 2003 | 21.62 | 21.76 | 20.76 | 20.89 | 18,396,018 | -0.56(-2.62%) |
Apr 10, 2003 | 21.13 | 21.50 | 20.78 | 21.46 | 15,217,636 | +0.36(+1.71%) |
Apr 09, 2003 | 21.58 | 21.77 | 20.89 | 21.09 | 17,538,514 | -0.37(-1.74%) |
Apr 08, 2003 | 21.83 | 21.93 | 21.34 | 21.47 | 18,490,774 | -0.59(-2.68%) |
Apr 07, 2003 | 22.86 | 22.92 | 22.00 | 22.06 | 18,810,286 | +0.19(+0.86%) |
Apr 04, 2003 | 22.23 | 22.27 | 21.63 | 21.87 | 15,463,859 | -0.35(-1.57%) |
Apr 03, 2003 | 22.16 | 22.51 | 21.74 | 22.22 | 18,766,486 | +0.25(+1.12%) |
Apr 02, 2003 | 21.32 | 22.10 | 21.31 | 21.97 | 19,652,086 | +1.23(+5.94%) |
Apr 01, 2003 | 20.60 | 21.07 | 20.48 | 20.74 | 18,034,102 | +0.14(+0.69%) |
Mar 31, 2003 | 21.11 | 21.20 | 20.53 | 20.60 | 22,892,554 | -1.04(-4.79%) |
Mar 28, 2003 | 21.91 | 22.10 | 21.51 | 21.63 | 13,378,404 | -0.37(-1.67%) |
Mar 27, 2003 | 21.71 | 22.22 | 21.64 | 22.00 | 20,189,502 | +0.02(+0.10%) |
Mar 26, 2003 | 21.97 | 22.37 | 21.84 | 21.98 | 21,676,624 | +0.10(+0.47%) |
Mar 25, 2003 | 21.70 | 22.00 | 21.40 | 21.87 | 26,653,746 | -0.09(-0.39%) |
Mar 24, 2003 | 22.38 | 22.52 | 21.89 | 21.96 | 22,237,864 | -0.96(-4.18%) |
Mar 21, 2003 | 23.25 | 23.36 | 22.56 | 22.92 | 32,891,666 | +0.14(+0.60%) |
Mar 20, 2003 | 22.40 | 23.35 | 22.24 | 22.78 | 37,331,508 | +0.28(+1.22%) |
Mar 19, 2003 | 21.71 | 22.75 | 21.57 | 22.50 | 30,700,536 | +0.65(+2.99%) |
Mar 18, 2003 | 21.27 | 21.86 | 21.09 | 21.85 | 23,001,808 | +0.45(+2.12%) |
Mar 17, 2003 | 20.01 | 21.65 | 19.98 | 21.40 | 31,039,642 | +1.30(+6.44%) |
Mar 14, 2003 | 20.43 | 20.61 | 19.87 | 20.10 | 26,044,008 | -0.17(-0.82%) |
Mar 13, 2003 | 19.60 | 20.33 | 19.20 | 20.27 | 24,804,262 | +1.02(+5.30%) |
Mar 12, 2003 | 18.53 | 19.27 | 18.50 | 19.25 | 24,041,016 | +0.71(+3.83%) |
Mar 11, 2003 | 18.58 | 18.77 | 18.38 | 18.54 | 16,681,709 | +0.01(+0.06%) |
Mar 10, 2003 | 19.11 | 19.21 | 18.48 | 18.53 | 17,351,798 | -0.85(-4.41%) |
Mar 07, 2003 | 18.97 | 19.51 | 18.77 | 19.38 | 21,465,860 | -0.06(-0.30%) |
Mar 06, 2003 | 19.46 | 19.63 | 19.14 | 19.44 | 16,711,549 | -0.09(-0.47%) |
Mar 05, 2003 | 19.66 | 19.78 | 19.26 | 19.53 | 15,948,975 | -0.07(-0.38%) |
Mar 04, 2003 | 19.74 | 19.90 | 19.48 | 19.60 | 14,676,156 | -0.08(-0.41%) |