Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.84 | 20.10 | 19.79 | 19.88 | 1,700,655 | +0.19(+0.99%) |
Apr 29, 2003 | 19.49 | 19.78 | 19.42 | 19.68 | 3,502,821 | +0.26(+1.32%) |
Apr 28, 2003 | 18.75 | 19.50 | 18.72 | 19.43 | 2,176,638 | +0.79(+4.22%) |
Apr 25, 2003 | 18.86 | 18.94 | 18.62 | 18.64 | 2,411,742 | -0.72(-3.74%) |
Apr 24, 2003 | 19.18 | 19.47 | 19.05 | 19.36 | 3,169,414 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,917,258 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.48 | 19.37 | 20.25 | 2,515,049 | +0.32(+1.60%) |
Apr 21, 2003 | 19.95 | 20.23 | 19.80 | 19.93 | 2,030,340 | -0.11(-0.54%) |
Apr 17, 2003 | 18.86 | 20.10 | 18.86 | 20.04 | 6,924,279 | +1.42(+7.62%) |
Apr 16, 2003 | 19.01 | 19.17 | 18.47 | 18.62 | 4,953,228 | -0.10(-0.54%) |
Apr 15, 2003 | 18.34 | 18.86 | 18.34 | 18.72 | 5,625,175 | +0.94(+5.30%) |
Apr 14, 2003 | 17.51 | 17.82 | 17.48 | 17.78 | 1,442,066 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.30 | 16.84 | 17.14 | 4,691,431 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.42 | 16.00 | 16.36 | 2,235,029 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,328,802 | +0.12(+0.72%) |
Apr 08, 2003 | 16.17 | 16.44 | 16.09 | 16.29 | 2,135,572 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.60 | 16.01 | 16.17 | 4,425,527 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.34 | 15.55 | 5,367,099 | -0.48(-2.97%) |
Apr 03, 2003 | 16.08 | 16.35 | 15.75 | 16.02 | 3,588,161 | -0.19(-1.15%) |
Apr 02, 2003 | 15.82 | 16.48 | 15.79 | 16.21 | 3,873,058 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.80 | 14.95 | 1,613,389 | +0.17(+1.16%) |
Mar 31, 2003 | 14.69 | 14.87 | 14.57 | 14.77 | 1,901,751 | -0.34(-2.22%) |
Mar 28, 2003 | 15.27 | 15.69 | 15.09 | 15.11 | 2,066,144 | -0.48(-3.05%) |
Mar 27, 2003 | 15.37 | 15.72 | 15.27 | 15.58 | 1,398,433 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.20 | 15.41 | 1,599,914 | +0.01(+0.05%) |
Mar 25, 2003 | 15.20 | 15.51 | 15.09 | 15.41 | 1,482,490 | +0.13(+0.87%) |
Mar 24, 2003 | 15.47 | 15.55 | 15.27 | 15.27 | 1,346,459 | -0.97(-5.95%) |
Mar 21, 2003 | 16.10 | 16.29 | 15.94 | 16.24 | 2,802,256 | +0.00(+0.00%) |
Mar 20, 2003 | 15.69 | 16.36 | 15.60 | 16.24 | 4,018,330 | +0.60(+3.84%) |
Mar 19, 2003 | 15.89 | 15.94 | 15.53 | 15.64 | 4,764,581 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.15 | 16.40 | 1,526,765 | -0.11(-0.66%) |
Mar 17, 2003 | 15.69 | 16.75 | 15.62 | 16.51 | 2,366,056 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.29 | 15.78 | 16.00 | 3,665,930 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.72 | 14.57 | 15.57 | 5,778,275 | +0.88(+5.99%) |
Mar 12, 2003 | 14.70 | 14.88 | 14.47 | 14.69 | 3,104,991 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.84 | 14.42 | 14.66 | 2,233,617 | +0.27(+1.90%) |
Mar 10, 2003 | 14.87 | 14.90 | 14.26 | 14.38 | 3,686,977 | -0.81(-5.33%) |
Mar 07, 2003 | 15.12 | 15.53 | 14.93 | 15.20 | 4,855,311 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,137,497 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,648,734 | -0.09(-0.57%) |
Mar 04, 2003 | 15.50 | 15.94 | 15.12 | 15.12 | 5,056,279 | -0.86(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,576 | -0.30(-1.87%) |
Feb 28, 2003 | 16.50 | 16.56 | 16.13 | 16.29 | 3,097,420 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.50 | 16.07 | 16.16 | 4,806,288 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.45 | 16.91 | 16.91 | 2,024,821 | -0.62(-3.56%) |
Feb 25, 2003 | 17.23 | 17.53 | 16.96 | 17.53 | 2,276,480 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.77 | 17.82 | 2,837,163 | -0.09(-0.48%) |
Feb 21, 2003 | 17.81 | 17.98 | 17.50 | 17.91 | 2,508,119 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.05 | 2,406,096 | +0.25(+1.40%) |
Feb 19, 2003 | 18.08 | 18.11 | 17.63 | 17.81 | 2,010,705 | -0.39(-2.14%) |
Feb 18, 2003 | 17.94 | 18.31 | 17.88 | 18.20 | 2,449,472 | +0.54(+3.05%) |
Feb 14, 2003 | 18.18 | 18.55 | 17.00 | 17.66 | 7,730,589 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,427 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.01 | 1,545,886 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.48 | 17.95 | 17.96 | 1,982,343 | +0.12(+0.66%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.44 | 17.84 | 2,766,965 | -0.20(-1.12%) |
Feb 07, 2003 | 18.36 | 18.39 | 17.95 | 18.05 | 2,443,055 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.25 | 17.77 | 18.09 | 1,823,982 | -0.06(-0.34%) |
Feb 05, 2003 | 18.04 | 18.61 | 17.92 | 18.15 | 2,358,484 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.88 | 18.00 | 2,277,892 | -0.44(-2.37%) |