Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 19.68 | 19.76 | 19.15 | 19.38 | 138,536,352 | +0.02(+0.11%) |
Mar 27, 2003 | 19.33 | 19.56 | 19.21 | 19.36 | 22,057,370 | +0.03(+0.18%) |
Mar 26, 2003 | 19.01 | 19.62 | 19.01 | 19.32 | 20,149,922 | +0.14(+0.71%) |
Mar 25, 2003 | 18.53 | 19.19 | 18.53 | 19.19 | 14,426,409 | +0.65(+3.51%) |
Mar 24, 2003 | 19.05 | 19.15 | 18.44 | 18.53 | 18,944,888 | -0.89(-4.59%) |
Mar 21, 2003 | 19.47 | 19.57 | 19.32 | 19.43 | 23,706,502 | +0.40(+2.13%) |
Mar 20, 2003 | 19.37 | 19.56 | 19.02 | 19.02 | 15,604,007 | -0.47(-2.43%) |
Mar 19, 2003 | 19.53 | 19.83 | 19.26 | 19.49 | 16,690,683 | +0.17(+0.89%) |
Mar 18, 2003 | 19.39 | 19.39 | 19.19 | 19.32 | 8,045,871 | +0.03(+0.14%) |
Mar 17, 2003 | 18.85 | 19.37 | 18.85 | 19.30 | 13,035,154 | +0.45(+2.36%) |
Mar 14, 2003 | 19.12 | 19.13 | 18.80 | 18.85 | 7,110,827 | -0.26(-1.36%) |
Mar 13, 2003 | 18.95 | 19.19 | 18.71 | 19.11 | 7,471,009 | +0.41(+2.20%) |
Mar 12, 2003 | 18.38 | 18.70 | 18.23 | 18.70 | 7,114,183 | +0.14(+0.74%) |
Mar 11, 2003 | 18.47 | 18.77 | 18.42 | 18.56 | 7,194,451 | +0.21(+1.16%) |
Mar 10, 2003 | 18.71 | 18.82 | 18.29 | 18.35 | 7,142,058 | -0.53(-2.83%) |
Mar 07, 2003 | 18.57 | 18.99 | 18.54 | 18.88 | 5,662,071 | +0.14(+0.77%) |
Mar 06, 2003 | 19.12 | 19.12 | 18.74 | 18.74 | 4,741,184 | -0.50(-2.60%) |
Mar 05, 2003 | 19.10 | 19.24 | 19.05 | 19.24 | 3,554,538 | +0.14(+0.75%) |
Mar 04, 2003 | 19.20 | 19.21 | 19.07 | 19.10 | 3,910,196 | -0.16(-0.82%) |
Mar 03, 2003 | 19.32 | 19.46 | 19.17 | 19.25 | 4,249,071 | +0.12(+0.61%) |
Feb 28, 2003 | 19.06 | 19.22 | 19.06 | 19.14 | 4,069,271 | +0.14(+0.72%) |
Feb 27, 2003 | 18.77 | 19.01 | 18.70 | 19.00 | 4,231,704 | +0.23(+1.24%) |
Feb 26, 2003 | 18.74 | 18.88 | 18.66 | 18.77 | 5,972,341 | -0.11(-0.58%) |
Feb 25, 2003 | 18.89 | 18.91 | 18.54 | 18.88 | 4,738,265 | +0.04(+0.22%) |
Feb 24, 2003 | 18.95 | 19.02 | 18.81 | 18.84 | 4,696,817 | -0.14(-0.76%) |
Feb 21, 2003 | 18.85 | 18.99 | 18.70 | 18.98 | 3,499,956 | +0.13(+0.69%) |
Feb 20, 2003 | 19.04 | 19.04 | 18.78 | 18.85 | 3,967,696 | -0.12(-0.61%) |
Feb 19, 2003 | 18.99 | 19.06 | 18.88 | 18.97 | 4,453,388 | +0.08(+0.40%) |
Feb 18, 2003 | 18.74 | 19.00 | 18.73 | 18.89 | 2,807,028 | +0.25(+1.36%) |
Feb 14, 2003 | 18.50 | 18.64 | 18.28 | 18.64 | 5,521,676 | +0.12(+0.63%) |
Feb 13, 2003 | 18.51 | 18.64 | 18.41 | 18.52 | 7,810,468 | +0.15(+0.82%) |
Feb 12, 2003 | 18.30 | 18.50 | 18.30 | 18.37 | 5,963,731 | +0.14(+0.75%) |
Feb 11, 2003 | 18.28 | 18.35 | 18.18 | 18.23 | 3,785,562 | -0.01(-0.08%) |
Feb 10, 2003 | 18.23 | 18.34 | 18.14 | 18.25 | 4,309,782 | +0.05(+0.30%) |
Feb 07, 2003 | 18.36 | 18.45 | 18.19 | 18.19 | 4,097,438 | +0.07(+0.38%) |
Feb 06, 2003 | 18.20 | 18.32 | 18.10 | 18.12 | 5,276,933 | -0.14(-0.75%) |
Feb 05, 2003 | 18.36 | 18.47 | 18.16 | 18.26 | 7,179,565 | -0.08(-0.41%) |
Feb 04, 2003 | 18.43 | 18.43 | 18.14 | 18.34 | 5,600,776 | -0.19(-1.04%) |