Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.76 | 21.05 | 20.75 | 21.01 | 22,324,874 | +0.25(+1.20%) |
May 29, 2003 | 21.04 | 21.11 | 20.67 | 20.76 | 18,919,398 | -0.28(-1.32%) |
May 28, 2003 | 21.07 | 21.18 | 20.89 | 21.04 | 20,416,560 | -0.15(-0.71%) |
May 27, 2003 | 20.66 | 21.22 | 20.63 | 21.19 | 26,704,950 | +0.42(+2.03%) |
May 23, 2003 | 20.69 | 20.96 | 20.62 | 20.77 | 16,416,969 | +0.02(+0.08%) |
May 22, 2003 | 20.57 | 20.76 | 20.54 | 20.75 | 21,557,668 | +0.09(+0.45%) |
May 21, 2003 | 20.39 | 20.68 | 20.25 | 20.66 | 24,708,272 | +0.27(+1.33%) |
May 20, 2003 | 20.31 | 20.48 | 20.27 | 20.39 | 17,894,032 | +0.16(+0.80%) |
May 19, 2003 | 20.30 | 20.37 | 20.21 | 20.22 | 15,848,494 | -0.24(-1.16%) |
May 16, 2003 | 20.37 | 20.52 | 20.33 | 20.46 | 19,470,720 | +0.09(+0.45%) |
May 15, 2003 | 20.39 | 20.45 | 20.25 | 20.37 | 15,506,647 | +0.05(+0.23%) |
May 14, 2003 | 20.53 | 20.56 | 20.27 | 20.32 | 18,212,488 | -0.18(-0.90%) |
May 13, 2003 | 20.54 | 20.58 | 20.39 | 20.51 | 19,120,730 | -0.01(-0.06%) |
May 12, 2003 | 20.41 | 20.55 | 20.32 | 20.52 | 21,237,652 | +0.05(+0.23%) |
May 09, 2003 | 20.39 | 20.52 | 20.30 | 20.47 | 14,908,372 | +0.08(+0.37%) |
May 08, 2003 | 20.32 | 20.61 | 20.28 | 20.40 | 15,687,880 | -0.04(-0.20%) |
May 07, 2003 | 20.32 | 20.55 | 20.26 | 20.44 | 16,876,808 | +0.12(+0.60%) |
May 06, 2003 | 20.48 | 20.59 | 20.24 | 20.32 | 25,576,490 | -0.14(-0.71%) |
May 05, 2003 | 20.86 | 20.90 | 20.43 | 20.46 | 21,824,492 | -0.34(-1.64%) |
May 02, 2003 | 20.48 | 20.83 | 20.48 | 20.80 | 22,083,346 | +0.32(+1.58%) |
May 01, 2003 | 20.39 | 20.64 | 20.19 | 20.48 | 23,350,068 | +0.16(+0.80%) |
Apr 30, 2003 | 20.04 | 20.37 | 20.02 | 20.32 | 35,332,036 | +0.21(+1.06%) |
Apr 29, 2003 | 20.34 | 20.43 | 20.03 | 20.10 | 19,739,796 | -0.33(-1.64%) |
Apr 28, 2003 | 20.13 | 20.55 | 20.10 | 20.44 | 19,894,174 | +0.36(+1.78%) |
Apr 25, 2003 | 20.20 | 20.21 | 19.91 | 20.08 | 19,871,130 | -0.20(-0.97%) |
Apr 24, 2003 | 20.23 | 20.39 | 20.14 | 20.28 | 15,584,269 | -0.12(-0.59%) |
Apr 23, 2003 | 20.30 | 20.40 | 20.09 | 20.40 | 21,972,458 | -0.05(-0.23%) |
Apr 22, 2003 | 20.02 | 20.53 | 19.91 | 20.44 | 20,020,308 | +0.32(+1.58%) |
Apr 21, 2003 | 20.26 | 20.29 | 20.03 | 20.13 | 14,208,218 | -0.09(-0.46%) |
Apr 17, 2003 | 19.89 | 20.24 | 19.89 | 20.22 | 15,649,589 | +0.20(+0.98%) |
Apr 16, 2003 | 20.30 | 20.30 | 19.90 | 20.02 | 16,671,838 | -0.21(-1.03%) |
Apr 15, 2003 | 20.14 | 20.26 | 19.98 | 20.23 | 15,347,939 | +0.10(+0.52%) |
Apr 14, 2003 | 19.77 | 20.15 | 19.77 | 20.13 | 14,124,359 | +0.31(+1.57%) |
Apr 11, 2003 | 19.97 | 20.14 | 19.74 | 19.81 | 16,044,627 | -0.20(-1.01%) |
Apr 10, 2003 | 19.91 | 20.09 | 19.81 | 20.02 | 15,117,846 | +0.12(+0.61%) |
Apr 09, 2003 | 20.14 | 20.32 | 19.85 | 19.89 | 20,662,074 | -0.06(-0.32%) |
Apr 08, 2003 | 20.20 | 20.25 | 19.88 | 19.96 | 21,728,330 | -0.27(-1.34%) |
Apr 07, 2003 | 20.77 | 20.78 | 20.20 | 20.23 | 20,700,884 | -0.27(-1.32%) |
Apr 04, 2003 | 20.35 | 20.53 | 20.32 | 20.50 | 17,997,122 | +0.27(+1.34%) |
Apr 03, 2003 | 20.61 | 20.69 | 20.17 | 20.23 | 22,401,456 | -0.38(-1.82%) |
Apr 02, 2003 | 20.75 | 20.77 | 20.55 | 20.60 | 16,350,436 | +0.03(+0.14%) |
Apr 01, 2003 | 20.34 | 20.69 | 20.28 | 20.58 | 20,117,510 | +0.40(+2.00%) |
Mar 31, 2003 | 20.46 | 20.58 | 20.13 | 20.17 | 24,965,740 | -0.62(-3.00%) |
Mar 28, 2003 | 20.56 | 20.89 | 20.56 | 20.80 | 14,202,847 | +0.06(+0.31%) |
Mar 27, 2003 | 20.60 | 20.86 | 20.50 | 20.73 | 18,342,782 | +0.03(+0.17%) |
Mar 26, 2003 | 20.63 | 20.85 | 20.62 | 20.70 | 22,700,160 | +0.11(+0.53%) |
Mar 25, 2003 | 20.58 | 20.86 | 20.52 | 20.59 | 19,441,266 | +0.21(+1.02%) |
Mar 24, 2003 | 20.75 | 20.78 | 20.37 | 20.38 | 20,991,272 | -0.40(-1.92%) |
Mar 21, 2003 | 20.78 | 20.78 | 20.53 | 20.78 | 25,967,198 | +0.24(+1.15%) |
Mar 20, 2003 | 20.41 | 20.71 | 20.35 | 20.54 | 21,088,298 | +0.00(+0.00%) |
Mar 19, 2003 | 20.37 | 20.62 | 20.32 | 20.54 | 20,920,580 | +0.20(+0.96%) |
Mar 18, 2003 | 20.19 | 20.34 | 19.98 | 20.34 | 22,145,374 | +0.12(+0.57%) |
Mar 17, 2003 | 19.88 | 20.34 | 19.81 | 20.23 | 29,664,100 | +0.38(+1.92%) |
Mar 14, 2003 | 19.94 | 20.09 | 19.65 | 19.85 | 26,178,578 | -0.06(-0.29%) |
Mar 13, 2003 | 19.84 | 19.99 | 19.58 | 19.91 | 23,335,686 | +0.25(+1.26%) |
Mar 12, 2003 | 19.95 | 19.95 | 19.18 | 19.66 | 32,660,848 | -0.29(-1.48%) |
Mar 11, 2003 | 20.06 | 20.17 | 19.94 | 19.95 | 22,834,784 | +0.13(+0.64%) |
Mar 10, 2003 | 20.08 | 20.13 | 19.83 | 19.83 | 20,166,370 | -0.25(-1.26%) |
Mar 07, 2003 | 19.68 | 20.13 | 19.67 | 20.08 | 22,869,438 | +0.13(+0.67%) |
Mar 06, 2003 | 20.06 | 20.12 | 19.86 | 19.95 | 21,035,454 | -0.21(-1.03%) |
Mar 05, 2003 | 19.76 | 20.15 | 19.75 | 20.15 | 21,124,164 | +0.40(+2.02%) |
Mar 04, 2003 | 20.03 | 20.05 | 19.72 | 19.76 | 18,111,302 | -0.13(-0.67%) |