Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.97 | 24.63 | 23.95 | 24.63 | 9,246,193 | +0.85(+3.59%) |
May 29, 2003 | 24.00 | 24.22 | 23.61 | 23.77 | 8,523,907 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.06 | 23.43 | 23.70 | 7,953,187 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.98 | 22.86 | 5,190,469 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.58 | 22.19 | 22.23 | 4,131,284 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,231,955 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,987,438 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,876,477 | +0.13(+0.60%) |
May 19, 2003 | 22.89 | 22.89 | 22.32 | 22.32 | 5,364,497 | -0.57(-2.50%) |
May 16, 2003 | 22.85 | 23.73 | 22.85 | 22.89 | 11,051,613 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.52 | 23.17 | 23,971,860 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.63 | 23.97 | 24.16 | 8,838,792 | -0.32(-1.32%) |
May 13, 2003 | 23.07 | 24.89 | 23.07 | 24.48 | 7,362,238 | +0.19(+0.78%) |
May 12, 2003 | 23.63 | 24.61 | 23.63 | 24.29 | 7,733,347 | +0.58(+2.44%) |
May 09, 2003 | 23.38 | 23.71 | 23.28 | 23.71 | 6,630,432 | +0.33(+1.41%) |
May 08, 2003 | 22.97 | 23.70 | 22.92 | 23.38 | 9,157,544 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.32 | 22.87 | 22.97 | 5,857,276 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,328,163 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,562,904 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.64 | 21.97 | 22.40 | 5,115,653 | +0.28(+1.28%) |
May 01, 2003 | 22.25 | 22.31 | 21.72 | 22.12 | 6,205,033 | -0.36(-1.61%) |
Apr 30, 2003 | 22.46 | 22.74 | 22.12 | 22.48 | 8,615,234 | +0.06(+0.27%) |
Apr 29, 2003 | 22.30 | 22.78 | 22.02 | 22.42 | 6,581,496 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 22.43 | 21.33 | 22.27 | 6,769,059 | +0.52(+2.38%) |
Apr 25, 2003 | 22.11 | 22.28 | 21.51 | 21.75 | 5,160,126 | -0.30(-1.34%) |
Apr 24, 2003 | 21.98 | 22.18 | 21.86 | 22.05 | 3,754,374 | -0.30(-1.32%) |
Apr 23, 2003 | 22.19 | 22.63 | 22.16 | 22.34 | 5,405,698 | +0.15(+0.67%) |
Apr 22, 2003 | 21.82 | 22.40 | 21.54 | 22.19 | 5,274,062 | +0.37(+1.69%) |
Apr 21, 2003 | 21.28 | 21.87 | 21.28 | 21.82 | 5,291,465 | +0.11(+0.50%) |
Apr 17, 2003 | 21.31 | 21.86 | 21.02 | 21.72 | 5,005,733 | +0.41(+1.92%) |
Apr 16, 2003 | 21.75 | 21.78 | 21.25 | 21.31 | 6,174,243 | -0.30(-1.40%) |
Apr 15, 2003 | 21.21 | 21.72 | 21.10 | 21.61 | 9,763,218 | +0.49(+2.32%) |
Apr 14, 2003 | 20.77 | 21.14 | 20.46 | 21.12 | 10,584,566 | +0.36(+1.72%) |
Apr 11, 2003 | 21.41 | 21.58 | 20.71 | 20.76 | 11,490,251 | -0.65(-3.05%) |
Apr 10, 2003 | 20.03 | 21.63 | 20.03 | 21.41 | 16,043,662 | +0.71(+3.44%) |
Apr 09, 2003 | 20.92 | 21.43 | 20.67 | 20.70 | 5,479,622 | -0.62(-2.90%) |
Apr 08, 2003 | 21.37 | 21.55 | 21.08 | 21.32 | 6,451,348 | -0.05(-0.22%) |
Apr 07, 2003 | 21.28 | 21.84 | 21.28 | 21.37 | 9,869,716 | +0.56(+2.72%) |
Apr 04, 2003 | 20.71 | 20.83 | 20.47 | 20.80 | 4,398,572 | +0.42(+2.08%) |
Apr 03, 2003 | 20.54 | 20.77 | 20.34 | 20.38 | 4,403,480 | -0.09(-0.46%) |
Apr 02, 2003 | 20.12 | 20.62 | 19.84 | 20.47 | 5,064,039 | +0.87(+4.46%) |
Apr 01, 2003 | 19.60 | 19.67 | 19.16 | 19.60 | 4,931,809 | -0.07(-0.38%) |
Mar 31, 2003 | 19.28 | 19.98 | 19.19 | 19.67 | 4,417,164 | -0.20(-1.01%) |
Mar 28, 2003 | 19.84 | 20.10 | 19.59 | 19.87 | 4,884,063 | +0.03(+0.17%) |
Mar 27, 2003 | 19.97 | 20.01 | 19.73 | 19.84 | 4,511,764 | -0.26(-1.30%) |
Mar 26, 2003 | 20.03 | 20.57 | 19.95 | 20.10 | 5,737,242 | +0.09(+0.47%) |
Mar 25, 2003 | 19.83 | 20.19 | 19.25 | 20.01 | 6,222,584 | +0.17(+0.88%) |
Mar 24, 2003 | 20.02 | 20.51 | 19.36 | 19.83 | 7,689,618 | -0.83(-4.00%) |
Mar 21, 2003 | 20.24 | 20.76 | 19.77 | 20.66 | 11,041,201 | +0.54(+2.67%) |
Mar 20, 2003 | 19.90 | 20.17 | 19.34 | 20.12 | 6,787,205 | +0.22(+1.11%) |
Mar 19, 2003 | 19.81 | 19.99 | 19.35 | 19.90 | 5,916,177 | +0.24(+1.20%) |
Mar 18, 2003 | 20.03 | 20.07 | 19.45 | 19.66 | 6,821,713 | -0.10(-0.51%) |
Mar 17, 2003 | 18.39 | 19.83 | 18.19 | 19.77 | 9,985,437 | +1.43(+7.77%) |
Mar 14, 2003 | 19.03 | 19.09 | 18.25 | 18.34 | 8,932,052 | -0.67(-3.50%) |
Mar 13, 2003 | 18.45 | 19.09 | 18.28 | 19.01 | 8,953,173 | +0.97(+5.41%) |
Mar 12, 2003 | 17.68 | 18.05 | 17.44 | 18.03 | 6,515,604 | +0.37(+2.09%) |
Mar 11, 2003 | 17.94 | 18.19 | 17.61 | 17.66 | 5,886,875 | -0.27(-1.50%) |
Mar 10, 2003 | 17.85 | 18.13 | 17.48 | 17.93 | 6,438,854 | -0.05(-0.30%) |
Mar 07, 2003 | 17.52 | 18.07 | 17.21 | 17.98 | 9,071,423 | +0.46(+2.65%) |
Mar 06, 2003 | 17.42 | 18.15 | 17.42 | 17.52 | 9,555,426 | -0.19(-1.06%) |
Mar 05, 2003 | 17.94 | 18.02 | 17.41 | 17.71 | 10,121,535 | -0.11(-0.60%) |
Mar 04, 2003 | 18.36 | 18.48 | 17.78 | 17.82 | 9,443,722 | -0.71(-3.85%) |