Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.99 | 20.33 | 19.80 | 20.14 | 4,574,328 | +0.07(+0.34%) |
Apr 29, 2003 | 19.86 | 20.14 | 19.75 | 20.07 | 4,138,671 | +0.21(+1.07%) |
Apr 28, 2003 | 19.36 | 19.93 | 19.30 | 19.86 | 3,952,956 | +0.50(+2.60%) |
Apr 25, 2003 | 19.53 | 19.69 | 19.27 | 19.35 | 4,393,735 | -0.27(-1.40%) |
Apr 24, 2003 | 19.72 | 19.79 | 19.35 | 19.63 | 3,957,027 | -0.09(-0.46%) |
Apr 23, 2003 | 19.57 | 19.81 | 19.42 | 19.72 | 3,808,219 | -0.02(-0.12%) |
Apr 22, 2003 | 18.68 | 19.80 | 18.60 | 19.74 | 6,020,781 | +0.81(+4.26%) |
Apr 21, 2003 | 18.81 | 19.07 | 18.58 | 18.94 | 5,534,296 | +0.13(+0.69%) |
Apr 17, 2003 | 18.40 | 18.81 | 18.14 | 18.81 | 4,234,287 | +0.40(+2.19%) |
Apr 16, 2003 | 18.31 | 19.31 | 18.23 | 18.40 | 5,833,490 | +0.18(+1.00%) |
Apr 15, 2003 | 17.44 | 18.27 | 17.17 | 18.22 | 5,994,645 | +0.63(+3.59%) |
Apr 14, 2003 | 17.20 | 17.60 | 16.99 | 17.59 | 2,646,380 | +0.39(+2.26%) |
Apr 11, 2003 | 17.51 | 17.57 | 17.11 | 17.20 | 2,537,236 | -0.07(-0.40%) |
Apr 10, 2003 | 16.96 | 17.32 | 16.96 | 17.27 | 2,802,019 | +0.30(+1.80%) |
Apr 09, 2003 | 17.25 | 17.50 | 16.89 | 16.96 | 2,818,305 | -0.21(-1.24%) |
Apr 08, 2003 | 17.15 | 17.40 | 16.90 | 17.18 | 3,489,980 | +0.03(+0.18%) |
Apr 07, 2003 | 17.32 | 17.70 | 17.14 | 17.15 | 4,042,005 | +0.33(+1.95%) |
Apr 04, 2003 | 16.86 | 17.09 | 16.73 | 16.82 | 3,093,463 | -0.01(-0.05%) |
Apr 03, 2003 | 16.49 | 16.89 | 16.49 | 16.83 | 5,291,973 | +0.11(+0.68%) |
Apr 02, 2003 | 16.48 | 16.83 | 16.26 | 16.71 | 3,506,923 | +0.72(+4.47%) |
Apr 01, 2003 | 15.61 | 16.10 | 15.50 | 16.00 | 3,891,883 | +0.39(+2.49%) |
Mar 31, 2003 | 15.80 | 16.09 | 15.54 | 15.61 | 4,304,686 | -0.68(-4.16%) |
Mar 28, 2003 | 16.28 | 16.37 | 16.07 | 16.29 | 1,883,817 | +0.01(+0.05%) |
Mar 27, 2003 | 16.46 | 16.48 | 16.07 | 16.28 | 2,998,110 | -0.18(-1.11%) |
Mar 26, 2003 | 16.48 | 16.66 | 16.29 | 16.46 | 2,923,246 | -0.02(-0.09%) |
Mar 25, 2003 | 16.32 | 16.61 | 16.19 | 16.48 | 4,801,941 | +0.17(+1.03%) |
Mar 24, 2003 | 16.56 | 16.57 | 16.30 | 16.31 | 3,926,556 | -0.59(-3.51%) |
Mar 21, 2003 | 16.48 | 17.19 | 15.99 | 16.90 | 8,683,186 | -0.17(-0.98%) |
Mar 20, 2003 | 16.89 | 17.23 | 16.56 | 17.07 | 4,406,475 | +0.18(+1.04%) |
Mar 19, 2003 | 16.86 | 17.02 | 16.64 | 16.89 | 4,727,734 | -0.08(-0.45%) |
Mar 18, 2003 | 16.67 | 17.12 | 16.63 | 16.97 | 6,831,415 | +0.49(+2.96%) |
Mar 17, 2003 | 15.62 | 16.50 | 15.49 | 16.48 | 5,716,334 | +0.65(+4.14%) |
Mar 14, 2003 | 15.90 | 16.14 | 15.66 | 15.83 | 6,728,313 | -0.07(-0.43%) |
Mar 13, 2003 | 15.70 | 16.01 | 15.46 | 15.90 | 5,554,785 | +0.69(+4.50%) |
Mar 12, 2003 | 15.30 | 15.32 | 14.66 | 15.21 | 7,580,976 | -0.13(-0.84%) |
Mar 11, 2003 | 15.68 | 15.80 | 15.15 | 15.34 | 7,015,555 | -0.34(-2.14%) |
Mar 10, 2003 | 16.29 | 16.29 | 15.53 | 15.68 | 3,664,532 | -0.69(-4.23%) |
Mar 07, 2003 | 16.41 | 16.64 | 15.94 | 16.37 | 4,392,947 | -0.04(-0.23%) |
Mar 06, 2003 | 16.94 | 16.94 | 16.29 | 16.41 | 6,073,055 | -0.53(-3.15%) |
Mar 05, 2003 | 16.89 | 17.09 | 16.75 | 16.94 | 3,848,409 | +0.00(+0.00%) |
Mar 04, 2003 | 17.18 | 17.28 | 16.88 | 16.94 | 2,562,979 | -0.35(-2.03%) |
Mar 03, 2003 | 17.53 | 17.82 | 17.28 | 17.29 | 3,735,456 | -0.05(-0.31%) |
Feb 28, 2003 | 17.41 | 17.66 | 17.28 | 17.34 | 5,877,752 | -0.07(-0.39%) |
Feb 27, 2003 | 17.24 | 17.50 | 17.05 | 17.41 | 3,060,234 | +0.21(+1.24%) |
Feb 26, 2003 | 17.33 | 17.33 | 17.05 | 17.20 | 3,852,612 | -0.13(-0.75%) |
Feb 25, 2003 | 16.83 | 17.33 | 16.81 | 17.33 | 5,233,132 | +0.24(+1.43%) |
Feb 24, 2003 | 17.63 | 17.64 | 16.93 | 17.09 | 3,620,008 | -0.55(-3.11%) |
Feb 21, 2003 | 17.51 | 17.81 | 17.27 | 17.63 | 3,072,055 | +0.11(+0.61%) |
Feb 20, 2003 | 17.76 | 17.78 | 17.46 | 17.53 | 3,571,674 | -0.05(-0.26%) |
Feb 19, 2003 | 17.70 | 17.74 | 17.38 | 17.57 | 3,647,983 | -0.13(-0.73%) |
Feb 18, 2003 | 17.66 | 17.87 | 17.52 | 17.70 | 3,336,575 | +0.27(+1.53%) |
Feb 14, 2003 | 17.09 | 17.51 | 16.79 | 17.44 | 3,592,557 | +0.27(+1.60%) |
Feb 13, 2003 | 17.21 | 17.39 | 16.74 | 17.16 | 4,169,405 | -0.13(-0.75%) |
Feb 12, 2003 | 17.62 | 17.76 | 17.25 | 17.29 | 2,991,806 | -0.32(-1.82%) |
Feb 11, 2003 | 17.97 | 18.12 | 17.44 | 17.61 | 4,770,814 | -0.35(-1.95%) |
Feb 10, 2003 | 17.89 | 18.15 | 17.68 | 17.96 | 3,033,441 | +0.11(+0.60%) |
Feb 07, 2003 | 18.20 | 18.29 | 17.77 | 17.85 | 3,989,994 | -0.08(-0.42%) |
Feb 06, 2003 | 18.47 | 18.47 | 17.63 | 17.93 | 7,750,142 | -0.53(-2.89%) |
Feb 05, 2003 | 18.81 | 18.91 | 18.40 | 18.46 | 6,800,682 | -0.30(-1.58%) |
Feb 04, 2003 | 19.22 | 19.22 | 18.46 | 18.76 | 4,833,332 | -0.45(-2.34%) |