Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.98 | 24.63 | 23.95 | 24.63 | 9,244,565 | +0.85(+3.59%) |
May 29, 2003 | 24.01 | 24.23 | 23.62 | 23.78 | 8,522,405 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.07 | 23.43 | 23.70 | 7,951,786 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.99 | 22.86 | 5,189,555 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.59 | 22.19 | 22.23 | 4,130,556 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,230,857 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,986,559 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,875,618 | +0.13(+0.60%) |
May 19, 2003 | 22.90 | 22.90 | 22.32 | 22.32 | 5,363,552 | -0.57(-2.50%) |
May 16, 2003 | 22.86 | 23.73 | 22.86 | 22.90 | 11,049,666 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.53 | 23.17 | 23,967,638 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.64 | 23.98 | 24.16 | 8,837,235 | -0.32(-1.32%) |
May 13, 2003 | 23.08 | 24.89 | 23.08 | 24.48 | 7,360,942 | +0.19(+0.78%) |
May 12, 2003 | 23.64 | 24.61 | 23.64 | 24.29 | 7,731,985 | +0.58(+2.44%) |
May 09, 2003 | 23.39 | 23.72 | 23.29 | 23.72 | 6,629,264 | +0.33(+1.41%) |
May 08, 2003 | 22.98 | 23.70 | 22.92 | 23.39 | 9,155,931 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.33 | 22.88 | 22.98 | 5,856,244 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,326,696 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,561,748 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.65 | 21.97 | 22.41 | 5,114,752 | +0.28(+1.28%) |
May 01, 2003 | 22.26 | 22.31 | 21.73 | 22.12 | 6,203,940 | -0.36(-1.61%) |
Apr 30, 2003 | 22.46 | 22.74 | 22.12 | 22.49 | 8,613,716 | +0.06(+0.27%) |
Apr 29, 2003 | 22.30 | 22.79 | 22.03 | 22.43 | 6,580,337 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 22.43 | 21.33 | 22.27 | 6,767,867 | +0.52(+2.38%) |
Apr 25, 2003 | 22.12 | 22.28 | 21.51 | 21.75 | 5,159,217 | -0.30(-1.34%) |
Apr 24, 2003 | 21.99 | 22.18 | 21.87 | 22.05 | 3,753,713 | -0.30(-1.32%) |
Apr 23, 2003 | 22.20 | 22.63 | 22.16 | 22.34 | 5,404,746 | +0.15(+0.67%) |
Apr 22, 2003 | 21.83 | 22.41 | 21.54 | 22.20 | 5,273,133 | +0.37(+1.69%) |
Apr 21, 2003 | 21.28 | 21.87 | 21.28 | 21.83 | 5,290,533 | +0.11(+0.50%) |
Apr 17, 2003 | 21.31 | 21.86 | 21.03 | 21.72 | 5,004,851 | +0.41(+1.92%) |
Apr 16, 2003 | 21.75 | 21.79 | 21.26 | 21.31 | 6,173,156 | -0.30(-1.40%) |
Apr 15, 2003 | 21.22 | 21.73 | 21.10 | 21.61 | 9,761,498 | +0.49(+2.32%) |
Apr 14, 2003 | 20.78 | 21.14 | 20.46 | 21.12 | 10,582,702 | +0.36(+1.72%) |
Apr 11, 2003 | 21.42 | 21.58 | 20.71 | 20.76 | 11,488,227 | -0.65(-3.05%) |
Apr 10, 2003 | 20.04 | 21.64 | 20.04 | 21.42 | 16,040,836 | +0.71(+3.44%) |
Apr 09, 2003 | 20.93 | 21.43 | 20.68 | 20.70 | 5,478,657 | -0.62(-2.90%) |
Apr 08, 2003 | 21.37 | 21.55 | 21.08 | 21.32 | 6,450,212 | -0.05(-0.22%) |
Apr 07, 2003 | 21.28 | 21.85 | 21.28 | 21.37 | 9,867,978 | +0.56(+2.71%) |
Apr 04, 2003 | 20.71 | 20.84 | 20.47 | 20.80 | 4,397,797 | +0.42(+2.08%) |
Apr 03, 2003 | 20.54 | 20.78 | 20.34 | 20.38 | 4,402,705 | -0.09(-0.46%) |
Apr 02, 2003 | 20.12 | 20.62 | 19.84 | 20.48 | 5,063,148 | +0.87(+4.46%) |
Apr 01, 2003 | 19.60 | 19.68 | 19.16 | 19.60 | 4,930,940 | -0.07(-0.38%) |
Mar 31, 2003 | 19.28 | 19.98 | 19.19 | 19.68 | 4,416,386 | -0.20(-1.02%) |
Mar 28, 2003 | 19.84 | 20.11 | 19.59 | 19.88 | 4,883,203 | +0.03(+0.17%) |
Mar 27, 2003 | 19.97 | 20.02 | 19.73 | 19.84 | 4,510,969 | -0.26(-1.30%) |
Mar 26, 2003 | 20.04 | 20.58 | 19.95 | 20.11 | 5,736,231 | +0.09(+0.47%) |
Mar 25, 2003 | 19.84 | 20.19 | 19.26 | 20.01 | 6,221,488 | +0.17(+0.88%) |
Mar 24, 2003 | 20.02 | 20.51 | 19.37 | 19.84 | 7,688,263 | -0.83(-4.00%) |
Mar 21, 2003 | 20.24 | 20.76 | 19.78 | 20.66 | 11,039,256 | +0.54(+2.67%) |
Mar 20, 2003 | 19.90 | 20.17 | 19.34 | 20.13 | 6,786,010 | +0.22(+1.11%) |
Mar 19, 2003 | 19.81 | 20.00 | 19.35 | 19.90 | 5,915,135 | +0.24(+1.20%) |
Mar 18, 2003 | 20.04 | 20.07 | 19.45 | 19.67 | 6,820,512 | -0.10(-0.51%) |
Mar 17, 2003 | 18.40 | 19.84 | 18.19 | 19.77 | 9,983,678 | +1.43(+7.77%) |
Mar 14, 2003 | 19.03 | 19.09 | 18.26 | 18.34 | 8,930,479 | -0.67(-3.50%) |
Mar 13, 2003 | 18.46 | 19.09 | 18.28 | 19.01 | 8,951,597 | +0.97(+5.41%) |
Mar 12, 2003 | 17.68 | 18.05 | 17.44 | 18.03 | 6,514,456 | +0.37(+2.09%) |
Mar 11, 2003 | 17.94 | 18.19 | 17.61 | 17.66 | 5,885,838 | -0.27(-1.50%) |
Mar 10, 2003 | 17.85 | 18.14 | 17.48 | 17.93 | 6,437,719 | -0.05(-0.30%) |
Mar 07, 2003 | 17.52 | 18.07 | 17.21 | 17.99 | 9,069,825 | +0.46(+2.65%) |
Mar 06, 2003 | 17.42 | 18.16 | 17.42 | 17.52 | 9,553,743 | -0.19(-1.06%) |
Mar 05, 2003 | 17.95 | 18.02 | 17.42 | 17.71 | 10,119,752 | -0.11(-0.60%) |
Mar 04, 2003 | 18.36 | 18.48 | 17.79 | 17.82 | 9,442,058 | -0.71(-3.85%) |