Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.40 | 20.45 | 20.22 | 20.28 | 5,204,578 | -0.12(-0.57%) |
Apr 29, 2003 | 20.31 | 20.48 | 20.23 | 20.40 | 5,510,730 | +0.03(+0.16%) |
Apr 28, 2003 | 20.12 | 20.45 | 20.06 | 20.36 | 3,453,650 | +0.26(+1.29%) |
Apr 25, 2003 | 20.27 | 20.30 | 20.03 | 20.11 | 4,213,391 | -0.18(-0.91%) |
Apr 24, 2003 | 20.33 | 20.40 | 20.25 | 20.29 | 5,323,261 | -0.08(-0.38%) |
Apr 23, 2003 | 20.24 | 20.38 | 20.08 | 20.37 | 5,820,264 | +0.04(+0.21%) |
Apr 22, 2003 | 20.08 | 20.39 | 19.98 | 20.33 | 8,746,748 | +0.35(+1.74%) |
Apr 21, 2003 | 19.86 | 20.03 | 19.85 | 19.98 | 4,563,238 | +0.20(+1.02%) |
Apr 17, 2003 | 19.90 | 19.90 | 19.46 | 19.78 | 11,531,995 | -0.21(-1.06%) |
Apr 16, 2003 | 20.22 | 20.29 | 19.87 | 19.99 | 6,589,590 | -0.30(-1.47%) |
Apr 15, 2003 | 20.08 | 20.44 | 20.04 | 20.29 | 7,277,163 | +0.20(+1.01%) |
Apr 14, 2003 | 19.70 | 20.11 | 19.70 | 20.08 | 3,373,024 | +0.39(+1.98%) |
Apr 11, 2003 | 19.86 | 20.07 | 19.69 | 19.69 | 2,884,196 | -0.06(-0.29%) |
Apr 10, 2003 | 19.70 | 19.85 | 19.53 | 19.75 | 5,280,129 | +0.06(+0.32%) |
Apr 09, 2003 | 19.69 | 19.94 | 19.60 | 19.69 | 5,110,139 | +0.12(+0.62%) |
Apr 08, 2003 | 19.44 | 19.69 | 19.42 | 19.57 | 3,172,306 | +0.09(+0.47%) |
Apr 07, 2003 | 19.78 | 19.85 | 19.45 | 19.47 | 6,096,816 | +0.13(+0.70%) |
Apr 04, 2003 | 19.58 | 19.60 | 19.26 | 19.34 | 3,833,379 | -0.01(-0.04%) |
Apr 03, 2003 | 19.67 | 19.67 | 19.28 | 19.35 | 4,708,139 | -0.34(-1.73%) |
Apr 02, 2003 | 19.62 | 19.79 | 19.53 | 19.69 | 5,200,068 | +0.18(+0.91%) |
Apr 01, 2003 | 19.33 | 19.68 | 19.16 | 19.51 | 5,973,622 | +0.20(+1.03%) |
Mar 31, 2003 | 19.16 | 19.62 | 19.04 | 19.31 | 28,190 | +0.03(+0.17%) |
Mar 28, 2003 | 19.18 | 19.35 | 19.03 | 19.28 | 56,381 | +0.10(+0.50%) |
Mar 27, 2003 | 18.98 | 19.38 | 18.76 | 19.18 | 3,340,323 | +0.10(+0.54%) |
Mar 26, 2003 | 18.98 | 19.18 | 18.94 | 19.08 | 3,759,238 | -0.00(-0.02%) |
Mar 25, 2003 | 19.16 | 19.19 | 18.94 | 19.08 | 5,951,633 | -0.11(-0.57%) |
Mar 24, 2003 | 19.53 | 19.53 | 19.05 | 19.19 | 4,776,642 | -0.58(-2.94%) |
Mar 21, 2003 | 19.51 | 19.78 | 19.37 | 19.78 | 4,818,929 | +0.41(+2.13%) |
Mar 20, 2003 | 19.23 | 19.43 | 19.07 | 19.36 | 5,663,806 | +0.06(+0.31%) |
Mar 19, 2003 | 19.05 | 19.30 | 19.00 | 19.30 | 4,945,223 | +0.34(+1.81%) |
Mar 18, 2003 | 19.03 | 19.14 | 18.87 | 18.96 | 5,743,304 | -0.11(-0.56%) |
Mar 17, 2003 | 18.41 | 19.12 | 18.41 | 19.07 | 5,986,308 | +0.55(+2.97%) |
Mar 14, 2003 | 18.45 | 18.67 | 18.33 | 18.52 | 4,542,659 | +0.07(+0.37%) |
Mar 13, 2003 | 18.27 | 18.48 | 18.08 | 18.45 | 5,616,727 | +0.32(+1.78%) |
Mar 12, 2003 | 17.59 | 18.13 | 17.58 | 18.13 | 6,835,132 | +0.44(+2.51%) |
Mar 11, 2003 | 17.33 | 17.85 | 17.33 | 17.68 | 5,099,709 | +0.27(+1.53%) |
Mar 10, 2003 | 17.52 | 17.55 | 17.37 | 17.42 | 3,937,685 | -0.20(-1.11%) |
Mar 07, 2003 | 17.38 | 17.63 | 17.29 | 17.61 | 6,316,986 | +0.00(+0.00%) |
Mar 06, 2003 | 17.79 | 17.79 | 17.50 | 17.61 | 3,128,892 | -0.18(-1.00%) |
Mar 05, 2003 | 17.62 | 17.79 | 17.52 | 17.79 | 4,040,018 | +0.15(+0.84%) |
Mar 04, 2003 | 17.79 | 17.82 | 17.56 | 17.64 | 3,889,761 | -0.11(-0.64%) |
Mar 03, 2003 | 17.95 | 17.97 | 17.69 | 17.75 | 2,929,865 | -0.09(-0.52%) |
Feb 28, 2003 | 18.09 | 18.13 | 17.75 | 17.85 | 3,895,963 | -0.17(-0.94%) |
Feb 27, 2003 | 18.08 | 18.23 | 17.89 | 18.02 | 3,208,390 | -0.01(-0.04%) |
Feb 26, 2003 | 18.08 | 18.12 | 17.93 | 18.02 | 3,369,923 | -0.06(-0.31%) |
Feb 25, 2003 | 17.87 | 18.09 | 17.70 | 18.08 | 4,115,005 | +0.21(+1.19%) |
Feb 24, 2003 | 18.09 | 18.10 | 17.85 | 17.87 | 2,823,868 | -0.22(-1.23%) |
Feb 21, 2003 | 17.91 | 18.22 | 17.84 | 18.09 | 3,732,738 | +0.33(+1.86%) |
Feb 20, 2003 | 17.88 | 17.97 | 17.71 | 17.76 | 3,904,702 | -0.15(-0.85%) |
Feb 19, 2003 | 18.00 | 18.11 | 17.81 | 17.91 | 2,956,365 | -0.15(-0.82%) |
Feb 18, 2003 | 18.02 | 18.14 | 17.96 | 18.06 | 3,643,374 | +0.07(+0.37%) |
Feb 14, 2003 | 17.87 | 18.00 | 17.61 | 18.00 | 3,328,765 | +0.12(+0.69%) |
Feb 13, 2003 | 17.80 | 17.98 | 17.47 | 17.87 | 3,828,869 | +0.07(+0.42%) |
Feb 12, 2003 | 17.95 | 17.98 | 17.74 | 17.80 | 3,938,249 | -0.16(-0.87%) |
Feb 11, 2003 | 18.36 | 18.40 | 17.87 | 17.95 | 4,131,920 | -0.32(-1.73%) |
Feb 10, 2003 | 18.30 | 18.41 | 18.06 | 18.27 | 3,982,790 | +0.11(+0.59%) |
Feb 07, 2003 | 18.30 | 18.37 | 18.12 | 18.16 | 3,921,053 | -0.08(-0.43%) |
Feb 06, 2003 | 18.26 | 18.26 | 18.09 | 18.24 | 4,169,413 | -0.03(-0.16%) |
Feb 05, 2003 | 18.43 | 18.53 | 18.24 | 18.27 | 5,794,047 | -0.24(-1.32%) |
Feb 04, 2003 | 18.14 | 18.54 | 17.95 | 18.51 | 10,437,066 | +0.51(+2.84%) |