Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.93 | 21.23 | 20.92 | 21.18 | 22,145,000 | +0.25(+1.20%) |
May 29, 2003 | 21.21 | 21.28 | 20.84 | 20.93 | 18,766,964 | -0.28(-1.32%) |
May 28, 2003 | 21.24 | 21.35 | 21.06 | 21.21 | 20,252,064 | -0.15(-0.71%) |
May 27, 2003 | 20.83 | 21.39 | 20.80 | 21.36 | 26,489,786 | +0.42(+2.03%) |
May 23, 2003 | 20.86 | 21.13 | 20.78 | 20.93 | 16,284,696 | +0.02(+0.08%) |
May 22, 2003 | 20.74 | 20.93 | 20.71 | 20.92 | 21,383,976 | +0.09(+0.45%) |
May 21, 2003 | 20.55 | 20.85 | 20.41 | 20.82 | 24,509,196 | +0.27(+1.33%) |
May 20, 2003 | 20.48 | 20.65 | 20.43 | 20.55 | 17,749,858 | +0.16(+0.80%) |
May 19, 2003 | 20.46 | 20.54 | 20.38 | 20.39 | 15,720,802 | -0.24(-1.16%) |
May 16, 2003 | 20.54 | 20.69 | 20.50 | 20.63 | 19,313,844 | +0.09(+0.45%) |
May 15, 2003 | 20.55 | 20.62 | 20.41 | 20.53 | 15,381,710 | +0.05(+0.23%) |
May 14, 2003 | 20.70 | 20.73 | 20.43 | 20.49 | 18,065,750 | -0.19(-0.90%) |
May 13, 2003 | 20.71 | 20.75 | 20.55 | 20.67 | 18,966,674 | -0.01(-0.06%) |
May 12, 2003 | 20.58 | 20.71 | 20.49 | 20.68 | 21,066,538 | +0.05(+0.23%) |
May 09, 2003 | 20.56 | 20.69 | 20.46 | 20.64 | 14,788,255 | +0.08(+0.37%) |
May 08, 2003 | 20.48 | 20.78 | 20.44 | 20.56 | 15,561,482 | -0.04(-0.20%) |
May 07, 2003 | 20.49 | 20.71 | 20.43 | 20.60 | 16,740,830 | +0.12(+0.60%) |
May 06, 2003 | 20.64 | 20.75 | 20.40 | 20.48 | 25,370,420 | -0.15(-0.71%) |
May 05, 2003 | 21.03 | 21.07 | 20.60 | 20.63 | 21,648,650 | -0.34(-1.64%) |
May 02, 2003 | 20.64 | 21.00 | 20.64 | 20.97 | 21,905,420 | +0.33(+1.58%) |
May 01, 2003 | 20.55 | 20.81 | 20.36 | 20.64 | 23,161,936 | +0.16(+0.80%) |
Apr 30, 2003 | 20.20 | 20.54 | 20.18 | 20.48 | 35,047,364 | +0.22(+1.06%) |
Apr 29, 2003 | 20.51 | 20.60 | 20.19 | 20.27 | 19,580,752 | -0.34(-1.64%) |
Apr 28, 2003 | 20.29 | 20.71 | 20.26 | 20.60 | 19,733,886 | +0.36(+1.78%) |
Apr 25, 2003 | 20.36 | 20.37 | 20.07 | 20.24 | 19,711,028 | -0.20(-0.97%) |
Apr 24, 2003 | 20.39 | 20.56 | 20.31 | 20.44 | 15,458,706 | -0.12(-0.59%) |
Apr 23, 2003 | 20.46 | 20.56 | 20.25 | 20.56 | 21,795,424 | -0.05(-0.23%) |
Apr 22, 2003 | 20.18 | 20.70 | 20.07 | 20.61 | 19,859,004 | +0.32(+1.58%) |
Apr 21, 2003 | 20.42 | 20.46 | 20.19 | 20.29 | 14,093,742 | -0.09(-0.46%) |
Apr 17, 2003 | 20.06 | 20.40 | 20.06 | 20.38 | 15,523,500 | +0.20(+0.98%) |
Apr 16, 2003 | 20.46 | 20.46 | 20.06 | 20.18 | 16,537,512 | -0.21(-1.03%) |
Apr 15, 2003 | 20.30 | 20.42 | 20.14 | 20.39 | 15,224,280 | +0.10(+0.52%) |
Apr 14, 2003 | 19.93 | 20.31 | 19.93 | 20.29 | 14,010,559 | +0.31(+1.57%) |
Apr 11, 2003 | 20.13 | 20.31 | 19.90 | 19.97 | 15,915,355 | -0.20(-1.01%) |
Apr 10, 2003 | 20.07 | 20.25 | 19.97 | 20.18 | 14,996,041 | +0.12(+0.61%) |
Apr 09, 2003 | 20.31 | 20.49 | 20.02 | 20.06 | 20,495,598 | -0.06(-0.32%) |
Apr 08, 2003 | 20.36 | 20.41 | 20.04 | 20.12 | 21,553,264 | -0.27(-1.34%) |
Apr 07, 2003 | 20.93 | 20.95 | 20.36 | 20.39 | 20,534,096 | -0.27(-1.32%) |
Apr 04, 2003 | 20.52 | 20.70 | 20.48 | 20.67 | 17,852,120 | +0.27(+1.34%) |
Apr 03, 2003 | 20.78 | 20.85 | 20.33 | 20.39 | 22,220,966 | -0.38(-1.82%) |
Apr 02, 2003 | 20.92 | 20.94 | 20.72 | 20.77 | 16,218,700 | +0.03(+0.14%) |
Apr 01, 2003 | 20.51 | 20.86 | 20.44 | 20.74 | 19,955,422 | +0.41(+2.00%) |
Mar 31, 2003 | 20.63 | 20.74 | 20.29 | 20.34 | 24,764,590 | -0.63(-3.00%) |
Mar 28, 2003 | 20.73 | 21.06 | 20.73 | 20.96 | 14,088,414 | +0.06(+0.31%) |
Mar 27, 2003 | 20.77 | 21.03 | 20.67 | 20.90 | 18,194,992 | +0.03(+0.17%) |
Mar 26, 2003 | 20.80 | 21.02 | 20.79 | 20.86 | 22,517,264 | +0.11(+0.53%) |
Mar 25, 2003 | 20.74 | 21.03 | 20.68 | 20.75 | 19,284,626 | +0.21(+1.02%) |
Mar 24, 2003 | 20.92 | 20.95 | 20.54 | 20.55 | 20,822,144 | -0.40(-1.92%) |
Mar 21, 2003 | 20.95 | 20.95 | 20.70 | 20.95 | 25,757,978 | +0.24(+1.15%) |
Mar 20, 2003 | 20.58 | 20.88 | 20.52 | 20.71 | 20,918,390 | +0.00(+0.00%) |
Mar 19, 2003 | 20.54 | 20.79 | 20.49 | 20.71 | 20,752,022 | +0.20(+0.96%) |
Mar 18, 2003 | 20.35 | 20.51 | 20.14 | 20.51 | 21,966,948 | +0.12(+0.57%) |
Mar 17, 2003 | 20.04 | 20.51 | 19.97 | 20.39 | 29,425,094 | +0.38(+1.92%) |
Mar 14, 2003 | 20.10 | 20.25 | 19.81 | 20.01 | 25,967,656 | -0.06(-0.29%) |
Mar 13, 2003 | 20.00 | 20.16 | 19.74 | 20.07 | 23,147,670 | +0.25(+1.26%) |
Mar 12, 2003 | 20.11 | 20.11 | 19.33 | 19.82 | 32,397,698 | -0.30(-1.48%) |
Mar 11, 2003 | 20.22 | 20.33 | 20.10 | 20.11 | 22,650,804 | +0.13(+0.64%) |
Mar 10, 2003 | 20.24 | 20.29 | 19.99 | 19.99 | 20,003,888 | -0.26(-1.27%) |
Mar 07, 2003 | 19.84 | 20.29 | 19.83 | 20.24 | 22,685,178 | +0.13(+0.67%) |
Mar 06, 2003 | 20.22 | 20.28 | 20.02 | 20.11 | 20,865,970 | -0.21(-1.03%) |
Mar 05, 2003 | 19.92 | 20.32 | 19.91 | 20.32 | 20,953,966 | +0.40(+2.02%) |
Mar 04, 2003 | 20.19 | 20.21 | 19.88 | 19.92 | 17,965,380 | -0.13(-0.67%) |