Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.93 | 21.23 | 20.92 | 21.18 | 22,139,138 | +0.25(+1.20%) |
May 29, 2003 | 21.21 | 21.29 | 20.85 | 20.93 | 18,761,996 | -0.28(-1.32%) |
May 28, 2003 | 21.25 | 21.35 | 21.07 | 21.21 | 20,246,702 | -0.15(-0.71%) |
May 27, 2003 | 20.84 | 21.40 | 20.81 | 21.37 | 26,482,774 | +0.42(+2.03%) |
May 23, 2003 | 20.86 | 21.13 | 20.79 | 20.94 | 16,280,385 | +0.02(+0.08%) |
May 22, 2003 | 20.74 | 20.93 | 20.71 | 20.92 | 21,378,314 | +0.09(+0.45%) |
May 21, 2003 | 20.56 | 20.85 | 20.42 | 20.83 | 24,502,708 | +0.27(+1.33%) |
May 20, 2003 | 20.48 | 20.66 | 20.44 | 20.56 | 17,745,160 | +0.16(+0.80%) |
May 19, 2003 | 20.47 | 20.54 | 20.38 | 20.39 | 15,716,640 | -0.24(-1.16%) |
May 16, 2003 | 20.54 | 20.70 | 20.50 | 20.63 | 19,308,730 | +0.09(+0.45%) |
May 15, 2003 | 20.56 | 20.63 | 20.42 | 20.54 | 15,377,638 | +0.05(+0.23%) |
May 14, 2003 | 20.70 | 20.74 | 20.44 | 20.49 | 18,060,966 | -0.19(-0.90%) |
May 13, 2003 | 20.71 | 20.75 | 20.56 | 20.68 | 18,961,652 | -0.01(-0.06%) |
May 12, 2003 | 20.59 | 20.72 | 20.49 | 20.69 | 21,060,962 | +0.05(+0.23%) |
May 09, 2003 | 20.56 | 20.70 | 20.47 | 20.64 | 14,784,340 | +0.08(+0.37%) |
May 08, 2003 | 20.49 | 20.78 | 20.45 | 20.57 | 15,557,362 | -0.04(-0.20%) |
May 07, 2003 | 20.49 | 20.72 | 20.43 | 20.61 | 16,736,398 | +0.12(+0.60%) |
May 06, 2003 | 20.65 | 20.76 | 20.41 | 20.49 | 25,363,704 | -0.15(-0.71%) |
May 05, 2003 | 21.04 | 21.07 | 20.60 | 20.63 | 21,642,920 | -0.34(-1.64%) |
May 02, 2003 | 20.65 | 21.00 | 20.65 | 20.98 | 21,899,620 | +0.33(+1.58%) |
May 01, 2003 | 20.56 | 20.82 | 20.36 | 20.65 | 23,155,804 | +0.16(+0.80%) |
Apr 30, 2003 | 20.21 | 20.54 | 20.19 | 20.49 | 35,038,084 | +0.22(+1.06%) |
Apr 29, 2003 | 20.52 | 20.60 | 20.20 | 20.27 | 19,575,568 | -0.34(-1.64%) |
Apr 28, 2003 | 20.30 | 20.72 | 20.27 | 20.61 | 19,728,662 | +0.36(+1.78%) |
Apr 25, 2003 | 20.37 | 20.38 | 20.08 | 20.25 | 19,705,810 | -0.20(-0.97%) |
Apr 24, 2003 | 20.40 | 20.56 | 20.31 | 20.45 | 15,454,613 | -0.12(-0.59%) |
Apr 23, 2003 | 20.47 | 20.57 | 20.26 | 20.57 | 21,789,654 | -0.05(-0.23%) |
Apr 22, 2003 | 20.19 | 20.70 | 20.08 | 20.61 | 19,853,746 | +0.32(+1.58%) |
Apr 21, 2003 | 20.43 | 20.46 | 20.20 | 20.29 | 14,090,011 | -0.09(-0.46%) |
Apr 17, 2003 | 20.06 | 20.41 | 20.06 | 20.39 | 15,519,390 | +0.20(+0.98%) |
Apr 16, 2003 | 20.47 | 20.47 | 20.07 | 20.19 | 16,533,134 | -0.21(-1.03%) |
Apr 15, 2003 | 20.31 | 20.43 | 20.14 | 20.40 | 15,220,250 | +0.10(+0.52%) |
Apr 14, 2003 | 19.94 | 20.32 | 19.94 | 20.29 | 14,006,849 | +0.31(+1.57%) |
Apr 11, 2003 | 20.14 | 20.31 | 19.90 | 19.98 | 15,911,142 | -0.20(-1.01%) |
Apr 10, 2003 | 20.07 | 20.25 | 19.97 | 20.18 | 14,992,071 | +0.12(+0.61%) |
Apr 09, 2003 | 20.31 | 20.49 | 20.02 | 20.06 | 20,490,172 | -0.06(-0.32%) |
Apr 08, 2003 | 20.37 | 20.42 | 20.05 | 20.13 | 21,547,558 | -0.27(-1.34%) |
Apr 07, 2003 | 20.94 | 20.95 | 20.37 | 20.40 | 20,528,660 | -0.27(-1.32%) |
Apr 04, 2003 | 20.52 | 20.70 | 20.49 | 20.67 | 17,847,392 | +0.27(+1.34%) |
Apr 03, 2003 | 20.78 | 20.86 | 20.34 | 20.40 | 22,215,084 | -0.38(-1.82%) |
Apr 02, 2003 | 20.92 | 20.95 | 20.73 | 20.78 | 16,214,406 | +0.03(+0.14%) |
Apr 01, 2003 | 20.52 | 20.86 | 20.45 | 20.75 | 19,950,138 | +0.41(+2.00%) |
Mar 31, 2003 | 20.63 | 20.75 | 20.29 | 20.34 | 24,758,034 | -0.63(-3.00%) |
Mar 28, 2003 | 20.73 | 21.07 | 20.73 | 20.97 | 14,084,684 | +0.06(+0.31%) |
Mar 27, 2003 | 20.78 | 21.04 | 20.67 | 20.91 | 18,190,176 | +0.03(+0.17%) |
Mar 26, 2003 | 20.81 | 21.02 | 20.79 | 20.87 | 22,511,302 | +0.11(+0.53%) |
Mar 25, 2003 | 20.75 | 21.04 | 20.69 | 20.76 | 19,279,522 | +0.21(+1.02%) |
Mar 24, 2003 | 20.92 | 20.96 | 20.54 | 20.55 | 20,816,632 | -0.40(-1.92%) |
Mar 21, 2003 | 20.95 | 20.96 | 20.70 | 20.95 | 25,751,160 | +0.24(+1.15%) |
Mar 20, 2003 | 20.59 | 20.89 | 20.52 | 20.71 | 20,912,852 | +0.00(+0.00%) |
Mar 19, 2003 | 20.54 | 20.79 | 20.49 | 20.71 | 20,746,528 | +0.20(+0.96%) |
Mar 18, 2003 | 20.36 | 20.52 | 20.15 | 20.52 | 21,961,132 | +0.12(+0.57%) |
Mar 17, 2003 | 20.05 | 20.52 | 19.97 | 20.40 | 29,417,304 | +0.38(+1.92%) |
Mar 14, 2003 | 20.11 | 20.25 | 19.81 | 20.02 | 25,960,782 | -0.06(-0.29%) |
Mar 13, 2003 | 20.01 | 20.16 | 19.74 | 20.07 | 23,141,542 | +0.25(+1.26%) |
Mar 12, 2003 | 20.12 | 20.12 | 19.34 | 19.82 | 32,389,122 | -0.30(-1.48%) |
Mar 11, 2003 | 20.22 | 20.34 | 20.11 | 20.12 | 22,644,808 | +0.13(+0.64%) |
Mar 10, 2003 | 20.25 | 20.30 | 19.99 | 19.99 | 19,998,592 | -0.26(-1.26%) |
Mar 07, 2003 | 19.85 | 20.30 | 19.83 | 20.25 | 22,679,172 | +0.13(+0.67%) |
Mar 06, 2003 | 20.22 | 20.29 | 20.03 | 20.11 | 20,860,446 | -0.21(-1.03%) |
Mar 05, 2003 | 19.92 | 20.32 | 19.92 | 20.32 | 20,948,418 | +0.40(+2.02%) |
Mar 04, 2003 | 20.20 | 20.22 | 19.89 | 19.92 | 17,960,622 | -0.13(-0.67%) |