Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.83 | 20.10 | 19.79 | 19.87 | 1,701,099 | +0.19(+0.99%) |
Apr 29, 2003 | 19.48 | 19.78 | 19.41 | 19.68 | 3,503,736 | +0.26(+1.32%) |
Apr 28, 2003 | 18.74 | 19.50 | 18.72 | 19.42 | 2,177,207 | +0.79(+4.22%) |
Apr 25, 2003 | 18.85 | 18.93 | 18.62 | 18.63 | 2,412,373 | -0.72(-3.74%) |
Apr 24, 2003 | 19.17 | 19.46 | 19.05 | 19.36 | 3,170,243 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,918,805 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.47 | 19.37 | 20.25 | 2,515,707 | +0.32(+1.60%) |
Apr 21, 2003 | 19.94 | 20.22 | 19.80 | 19.93 | 2,030,870 | -0.11(-0.54%) |
Apr 17, 2003 | 18.85 | 20.10 | 18.85 | 20.04 | 6,926,089 | +1.42(+7.61%) |
Apr 16, 2003 | 19.01 | 19.16 | 18.46 | 18.62 | 4,954,523 | -0.10(-0.54%) |
Apr 15, 2003 | 18.33 | 18.85 | 18.33 | 18.72 | 5,626,645 | +0.94(+5.30%) |
Apr 14, 2003 | 17.50 | 17.82 | 17.47 | 17.78 | 1,442,443 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.29 | 16.83 | 17.14 | 4,692,658 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.41 | 15.99 | 16.36 | 2,235,613 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,329,673 | +0.12(+0.72%) |
Apr 08, 2003 | 16.16 | 16.44 | 16.09 | 16.28 | 2,136,130 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.59 | 16.00 | 16.16 | 4,426,684 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.33 | 15.54 | 5,368,502 | -0.48(-2.97%) |
Apr 03, 2003 | 16.07 | 16.34 | 15.74 | 16.02 | 3,589,099 | -0.19(-1.15%) |
Apr 02, 2003 | 15.81 | 16.48 | 15.78 | 16.20 | 3,874,071 | +1.26(+8.45%) |
Apr 01, 2003 | 14.88 | 15.13 | 14.79 | 14.94 | 1,613,811 | +0.17(+1.16%) |
Mar 31, 2003 | 14.68 | 14.86 | 14.57 | 14.77 | 1,902,248 | -0.33(-2.22%) |
Mar 28, 2003 | 15.27 | 15.68 | 15.08 | 15.11 | 2,066,684 | -0.48(-3.05%) |
Mar 27, 2003 | 15.36 | 15.71 | 15.26 | 15.58 | 1,398,799 | +0.17(+1.11%) |
Mar 26, 2003 | 15.62 | 15.70 | 15.19 | 15.41 | 1,600,332 | +0.01(+0.05%) |
Mar 25, 2003 | 15.19 | 15.50 | 15.08 | 15.40 | 1,482,878 | +0.13(+0.87%) |
Mar 24, 2003 | 15.46 | 15.55 | 15.27 | 15.27 | 1,346,811 | -0.97(-5.95%) |
Mar 21, 2003 | 16.09 | 16.28 | 15.93 | 16.23 | 2,802,989 | +0.00(+0.00%) |
Mar 20, 2003 | 15.68 | 16.36 | 15.60 | 16.23 | 4,019,381 | +0.60(+3.84%) |
Mar 19, 2003 | 15.88 | 15.93 | 15.53 | 15.63 | 4,765,826 | -0.76(-4.66%) |
Mar 18, 2003 | 16.57 | 16.65 | 16.14 | 16.40 | 1,527,164 | -0.11(-0.66%) |
Mar 17, 2003 | 15.68 | 16.75 | 15.62 | 16.51 | 2,366,675 | +0.51(+3.21%) |
Mar 14, 2003 | 16.05 | 16.28 | 15.78 | 15.99 | 3,666,889 | +0.43(+2.75%) |
Mar 13, 2003 | 15.04 | 15.71 | 14.57 | 15.56 | 5,779,785 | +0.88(+5.99%) |
Mar 12, 2003 | 14.70 | 14.87 | 14.47 | 14.68 | 3,105,803 | +0.03(+0.21%) |
Mar 11, 2003 | 14.74 | 14.83 | 14.41 | 14.65 | 2,234,201 | +0.27(+1.90%) |
Mar 10, 2003 | 14.86 | 14.89 | 14.26 | 14.38 | 3,687,941 | -0.81(-5.33%) |
Mar 07, 2003 | 15.12 | 15.53 | 14.93 | 15.19 | 4,856,581 | -0.09(-0.56%) |
Mar 06, 2003 | 14.96 | 15.35 | 14.89 | 15.28 | 2,138,056 | +0.25(+1.66%) |
Mar 05, 2003 | 15.31 | 15.34 | 14.79 | 15.03 | 3,649,688 | -0.09(-0.57%) |
Mar 04, 2003 | 15.49 | 15.93 | 15.11 | 15.11 | 5,057,601 | -0.86(-5.41%) |
Mar 03, 2003 | 16.44 | 16.44 | 15.98 | 15.98 | 1,620,999 | -0.30(-1.87%) |
Feb 28, 2003 | 16.49 | 16.55 | 16.13 | 16.28 | 3,098,230 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.49 | 16.06 | 16.16 | 4,807,545 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.45 | 16.90 | 16.90 | 2,025,351 | -0.62(-3.56%) |
Feb 25, 2003 | 17.22 | 17.53 | 16.96 | 17.53 | 2,277,075 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.76 | 17.82 | 2,837,904 | -0.09(-0.48%) |
Feb 21, 2003 | 17.80 | 17.98 | 17.50 | 17.90 | 2,508,775 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.05 | 2,406,725 | +0.25(+1.40%) |
Feb 19, 2003 | 18.07 | 18.10 | 17.63 | 17.80 | 2,011,230 | -0.39(-2.14%) |
Feb 18, 2003 | 17.93 | 18.31 | 17.87 | 18.19 | 2,450,112 | +0.54(+3.04%) |
Feb 14, 2003 | 18.17 | 18.54 | 16.99 | 17.65 | 7,732,610 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,968 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.00 | 1,546,291 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.47 | 17.95 | 17.96 | 1,982,862 | +0.12(+0.65%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.43 | 17.84 | 2,767,688 | -0.20(-1.12%) |
Feb 07, 2003 | 18.35 | 18.39 | 17.94 | 18.04 | 2,443,694 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.24 | 17.76 | 18.08 | 1,824,459 | -0.06(-0.34%) |
Feb 05, 2003 | 18.03 | 18.60 | 17.92 | 18.14 | 2,359,101 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.87 | 18.00 | 2,278,487 | -0.44(-2.37%) |