Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.08 | 20.35 | 20.04 | 20.12 | 1,679,961 | +0.20(+0.99%) |
Apr 29, 2003 | 19.73 | 20.03 | 19.66 | 19.93 | 3,460,198 | +0.26(+1.32%) |
Apr 28, 2003 | 18.98 | 19.74 | 18.96 | 19.67 | 2,150,153 | +0.80(+4.22%) |
Apr 25, 2003 | 19.09 | 19.17 | 18.85 | 18.87 | 2,382,396 | -0.73(-3.74%) |
Apr 24, 2003 | 19.41 | 19.70 | 19.29 | 19.60 | 3,130,849 | -0.33(-1.66%) |
Apr 23, 2003 | 19.72 | 20.12 | 19.25 | 19.93 | 5,845,257 | -0.57(-2.77%) |
Apr 22, 2003 | 19.72 | 20.73 | 19.61 | 20.50 | 2,484,446 | +0.32(+1.60%) |
Apr 21, 2003 | 20.19 | 20.48 | 20.04 | 20.18 | 2,005,634 | -0.11(-0.54%) |
Apr 17, 2003 | 19.09 | 20.35 | 19.09 | 20.29 | 6,840,024 | +1.44(+7.61%) |
Apr 16, 2003 | 19.25 | 19.41 | 18.70 | 18.85 | 4,892,957 | -0.10(-0.54%) |
Apr 15, 2003 | 18.56 | 19.09 | 18.56 | 18.96 | 5,556,727 | +0.95(+5.30%) |
Apr 14, 2003 | 17.73 | 18.04 | 17.69 | 18.00 | 1,424,519 | +0.65(+3.73%) |
Apr 11, 2003 | 17.32 | 17.51 | 17.05 | 17.35 | 4,634,346 | +0.79(+4.76%) |
Apr 10, 2003 | 16.50 | 16.62 | 16.19 | 16.57 | 2,207,833 | -0.04(-0.24%) |
Apr 09, 2003 | 16.79 | 17.07 | 16.57 | 16.60 | 3,288,297 | +0.12(+0.72%) |
Apr 08, 2003 | 16.37 | 16.64 | 16.29 | 16.49 | 2,109,586 | +0.12(+0.72%) |
Apr 07, 2003 | 16.33 | 16.80 | 16.20 | 16.37 | 4,371,677 | +0.63(+4.01%) |
Apr 04, 2003 | 16.22 | 16.22 | 15.52 | 15.74 | 5,301,792 | -0.48(-2.97%) |
Apr 03, 2003 | 16.27 | 16.55 | 15.94 | 16.22 | 3,544,500 | -0.19(-1.15%) |
Apr 02, 2003 | 16.01 | 16.68 | 15.98 | 16.41 | 3,825,931 | +1.28(+8.45%) |
Apr 01, 2003 | 15.07 | 15.32 | 14.98 | 15.13 | 1,593,757 | +0.17(+1.16%) |
Mar 31, 2003 | 14.87 | 15.05 | 14.75 | 14.96 | 1,878,610 | -0.34(-2.22%) |
Mar 28, 2003 | 15.46 | 15.88 | 15.27 | 15.30 | 2,041,003 | -0.48(-3.05%) |
Mar 27, 2003 | 15.56 | 15.91 | 15.45 | 15.78 | 1,381,417 | +0.17(+1.11%) |
Mar 26, 2003 | 15.82 | 15.89 | 15.38 | 15.60 | 1,580,446 | +0.01(+0.05%) |
Mar 25, 2003 | 15.38 | 15.70 | 15.27 | 15.60 | 1,464,451 | +0.13(+0.87%) |
Mar 24, 2003 | 15.66 | 15.74 | 15.46 | 15.46 | 1,330,075 | -0.98(-5.95%) |
Mar 21, 2003 | 16.30 | 16.49 | 16.13 | 16.44 | 2,768,158 | +0.00(+0.00%) |
Mar 20, 2003 | 15.88 | 16.57 | 15.79 | 16.44 | 3,969,435 | +0.61(+3.84%) |
Mar 19, 2003 | 16.08 | 16.13 | 15.72 | 15.83 | 4,706,605 | -0.77(-4.66%) |
Mar 18, 2003 | 16.78 | 16.86 | 16.34 | 16.60 | 1,508,187 | -0.11(-0.66%) |
Mar 17, 2003 | 15.88 | 16.96 | 15.82 | 16.72 | 2,337,266 | +0.52(+3.22%) |
Mar 14, 2003 | 16.25 | 16.49 | 15.97 | 16.19 | 3,621,323 | +0.43(+2.75%) |
Mar 13, 2003 | 15.22 | 15.91 | 14.75 | 15.76 | 5,707,964 | +0.89(+5.99%) |
Mar 12, 2003 | 14.89 | 15.06 | 14.65 | 14.87 | 3,067,210 | +0.03(+0.21%) |
Mar 11, 2003 | 14.92 | 15.02 | 14.59 | 14.84 | 2,206,439 | +0.28(+1.90%) |
Mar 10, 2003 | 15.05 | 15.08 | 14.44 | 14.56 | 3,642,114 | -0.82(-5.33%) |
Mar 07, 2003 | 15.31 | 15.72 | 15.11 | 15.38 | 4,796,232 | -0.09(-0.56%) |
Mar 06, 2003 | 15.15 | 15.54 | 15.07 | 15.47 | 2,111,488 | +0.25(+1.66%) |
Mar 05, 2003 | 15.50 | 15.53 | 14.97 | 15.22 | 3,604,336 | -0.09(-0.57%) |
Mar 04, 2003 | 15.69 | 16.13 | 15.30 | 15.30 | 4,994,754 | -0.88(-5.41%) |
Mar 03, 2003 | 16.64 | 16.64 | 16.18 | 16.18 | 1,600,856 | -0.31(-1.87%) |
Feb 28, 2003 | 16.70 | 16.76 | 16.33 | 16.49 | 3,059,730 | +0.13(+0.77%) |
Feb 27, 2003 | 16.65 | 16.70 | 16.27 | 16.36 | 4,747,805 | -0.76(-4.42%) |
Feb 26, 2003 | 17.33 | 17.67 | 17.12 | 17.12 | 2,000,183 | -0.63(-3.56%) |
Feb 25, 2003 | 17.44 | 17.75 | 17.17 | 17.75 | 2,248,780 | -0.29(-1.62%) |
Feb 24, 2003 | 18.06 | 18.25 | 17.99 | 18.04 | 2,802,640 | -0.09(-0.48%) |
Feb 21, 2003 | 18.02 | 18.21 | 17.72 | 18.13 | 2,477,601 | -0.15(-0.82%) |
Feb 20, 2003 | 18.07 | 18.32 | 18.01 | 18.28 | 2,376,818 | +0.25(+1.40%) |
Feb 19, 2003 | 18.30 | 18.33 | 17.85 | 18.02 | 1,986,238 | -0.39(-2.14%) |
Feb 18, 2003 | 18.16 | 18.54 | 18.10 | 18.42 | 2,419,666 | +0.54(+3.05%) |
Feb 14, 2003 | 18.40 | 18.77 | 17.20 | 17.87 | 7,636,523 | -0.48(-2.62%) |
Feb 13, 2003 | 18.29 | 18.43 | 18.22 | 18.36 | 2,042,271 | +0.13(+0.69%) |
Feb 12, 2003 | 18.25 | 18.54 | 18.18 | 18.23 | 1,527,076 | +0.05(+0.26%) |
Feb 11, 2003 | 18.25 | 18.70 | 18.17 | 18.18 | 1,958,222 | +0.12(+0.65%) |
Feb 10, 2003 | 18.03 | 18.18 | 17.65 | 18.06 | 2,733,296 | -0.21(-1.12%) |
Feb 07, 2003 | 18.58 | 18.62 | 18.17 | 18.27 | 2,413,328 | -0.04(-0.22%) |
Feb 06, 2003 | 18.32 | 18.47 | 17.99 | 18.31 | 1,801,787 | -0.06(-0.34%) |
Feb 05, 2003 | 18.26 | 18.84 | 18.14 | 18.37 | 2,329,786 | +0.15(+0.82%) |
Feb 04, 2003 | 18.17 | 18.39 | 18.10 | 18.22 | 2,250,174 | -0.44(-2.37%) |