Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.01 | 17.22 | 17.01 | 17.14 | 3,158,743 | +0.17(+0.98%) |
Apr 29, 2003 | 17.44 | 17.44 | 16.97 | 16.98 | 2,404,848 | -0.57(-3.23%) |
Apr 28, 2003 | 17.68 | 17.75 | 17.48 | 17.54 | 1,711,188 | -0.13(-0.75%) |
Apr 25, 2003 | 17.79 | 17.85 | 17.53 | 17.68 | 1,154,478 | -0.28(-1.57%) |
Apr 24, 2003 | 17.94 | 18.12 | 17.88 | 17.96 | 1,962,127 | +0.11(+0.60%) |
Apr 23, 2003 | 17.84 | 17.87 | 17.70 | 17.85 | 2,084,219 | +0.02(+0.10%) |
Apr 22, 2003 | 17.68 | 17.88 | 17.59 | 17.83 | 1,084,653 | +0.14(+0.79%) |
Apr 21, 2003 | 17.66 | 17.73 | 17.53 | 17.69 | 1,387,724 | +0.07(+0.38%) |
Apr 17, 2003 | 17.32 | 17.66 | 17.29 | 17.63 | 1,334,376 | +0.33(+1.93%) |
Apr 16, 2003 | 17.53 | 17.58 | 17.27 | 17.29 | 1,604,357 | -0.14(-0.83%) |
Apr 15, 2003 | 17.49 | 17.52 | 17.39 | 17.44 | 1,692,955 | -0.10(-0.55%) |
Apr 14, 2003 | 17.53 | 17.58 | 17.34 | 17.53 | 988,356 | +0.08(+0.45%) |
Apr 11, 2003 | 17.64 | 17.68 | 17.27 | 17.46 | 1,417,437 | -0.18(-1.03%) |
Apr 10, 2003 | 17.46 | 17.65 | 17.39 | 17.64 | 1,951,592 | +0.27(+1.56%) |
Apr 09, 2003 | 17.44 | 17.57 | 17.33 | 17.37 | 2,004,265 | +0.00(+0.00%) |
Apr 08, 2003 | 17.51 | 17.55 | 17.26 | 17.37 | 2,213,065 | -0.20(-1.12%) |
Apr 07, 2003 | 17.66 | 17.73 | 17.53 | 17.56 | 2,468,190 | -0.10(-0.54%) |
Apr 04, 2003 | 17.55 | 17.68 | 17.53 | 17.66 | 1,720,642 | +0.07(+0.40%) |
Apr 03, 2003 | 17.75 | 17.76 | 17.53 | 17.59 | 2,695,628 | -0.19(-1.04%) |
Apr 02, 2003 | 17.84 | 17.86 | 17.60 | 17.77 | 2,611,622 | -0.07(-0.39%) |
Apr 01, 2003 | 17.72 | 17.90 | 17.67 | 17.84 | 2,202,260 | +0.18(+1.03%) |
Mar 31, 2003 | 17.68 | 17.77 | 17.58 | 17.66 | 3,070,550 | -0.02(-0.11%) |
Mar 28, 2003 | 17.49 | 17.80 | 17.47 | 17.68 | 3,526,642 | +0.25(+1.42%) |
Mar 27, 2003 | 16.87 | 17.46 | 16.83 | 17.43 | 2,855,402 | +0.57(+3.36%) |
Mar 26, 2003 | 16.73 | 16.92 | 16.71 | 16.87 | 1,464,977 | +0.04(+0.24%) |
Mar 25, 2003 | 16.72 | 16.98 | 16.71 | 16.83 | 32,386,982 | +0.18(+1.07%) |
Mar 24, 2003 | 16.74 | 17.02 | 16.56 | 16.65 | 1,539,259 | -0.13(-0.79%) |
Mar 21, 2003 | 17.31 | 17.31 | 16.70 | 16.78 | 2,215,091 | -0.32(-1.88%) |
Mar 20, 2003 | 16.86 | 17.15 | 16.66 | 17.10 | 2,582,855 | +0.25(+1.47%) |
Mar 19, 2003 | 16.96 | 17.00 | 16.69 | 16.86 | 2,447,931 | -0.10(-0.59%) |
Mar 18, 2003 | 16.54 | 16.96 | 16.29 | 16.96 | 3,142,266 | +0.42(+2.53%) |
Mar 17, 2003 | 16.56 | 16.60 | 16.33 | 16.54 | 2,859,454 | +0.06(+0.38%) |
Mar 14, 2003 | 16.66 | 16.70 | 16.28 | 16.47 | 3,468,162 | -0.19(-1.13%) |
Mar 13, 2003 | 17.25 | 17.31 | 16.65 | 16.66 | 4,613,457 | -0.56(-3.25%) |
Mar 12, 2003 | 17.48 | 17.48 | 17.16 | 17.22 | 6,282,507 | -0.26(-1.50%) |
Mar 11, 2003 | 17.46 | 17.56 | 17.40 | 17.48 | 4,601,842 | -0.01(-0.04%) |
Mar 10, 2003 | 17.46 | 17.56 | 17.43 | 17.49 | 3,452,630 | +0.04(+0.23%) |
Mar 07, 2003 | 17.44 | 17.51 | 17.30 | 17.45 | 2,824,609 | +0.01(+0.06%) |
Mar 06, 2003 | 17.23 | 17.46 | 17.23 | 17.44 | 3,375,242 | +0.21(+1.20%) |
Mar 05, 2003 | 17.13 | 17.29 | 17.10 | 17.23 | 1,853,135 | +0.02(+0.11%) |
Mar 04, 2003 | 17.21 | 17.29 | 17.15 | 17.21 | 2,331,781 | +0.04(+0.24%) |
Mar 03, 2003 | 17.14 | 17.32 | 17.07 | 17.17 | 2,127,708 | +0.01(+0.09%) |
Feb 28, 2003 | 17.25 | 17.36 | 17.02 | 17.16 | 2,427,268 | +0.06(+0.33%) |
Feb 27, 2003 | 17.33 | 17.37 | 16.94 | 17.10 | 2,770,181 | -0.14(-0.79%) |
Feb 26, 2003 | 17.31 | 17.39 | 17.17 | 17.24 | 3,690,873 | -0.07(-0.41%) |
Feb 25, 2003 | 17.49 | 17.68 | 17.16 | 17.31 | 6,106,661 | -0.11(-0.66%) |
Feb 24, 2003 | 17.17 | 17.60 | 17.14 | 17.43 | 7,129,728 | +0.40(+2.33%) |
Feb 21, 2003 | 16.58 | 17.07 | 16.58 | 17.03 | 6,041,023 | +0.45(+2.70%) |
Feb 20, 2003 | 16.62 | 16.69 | 16.53 | 16.58 | 2,484,127 | +0.13(+0.79%) |
Feb 19, 2003 | 16.53 | 16.61 | 16.31 | 16.45 | 1,157,044 | -0.08(-0.47%) |
Feb 18, 2003 | 16.28 | 16.56 | 16.23 | 16.53 | 1,829,229 | +0.40(+2.46%) |
Feb 14, 2003 | 16.06 | 16.14 | 15.90 | 16.13 | 1,996,567 | +0.09(+0.53%) |
Feb 13, 2003 | 16.24 | 16.27 | 15.95 | 16.05 | 2,991,136 | -0.17(-1.03%) |
Feb 12, 2003 | 16.65 | 16.65 | 16.16 | 16.22 | 2,169,981 | -0.42(-2.54%) |
Feb 11, 2003 | 16.76 | 16.85 | 16.53 | 16.64 | 2,164,444 | -0.03(-0.18%) |
Feb 10, 2003 | 16.64 | 16.76 | 16.55 | 16.67 | 2,161,608 | +0.08(+0.49%) |
Feb 07, 2003 | 16.66 | 16.75 | 16.48 | 16.59 | 1,922,284 | -0.06(-0.33%) |
Feb 06, 2003 | 16.40 | 16.66 | 16.27 | 16.64 | 2,500,739 | +0.24(+1.47%) |
Feb 05, 2003 | 16.59 | 16.64 | 16.40 | 16.40 | 2,328,675 | -0.17(-1.05%) |
Feb 04, 2003 | 16.19 | 16.70 | 16.04 | 16.57 | 2,898,621 | +0.38(+2.33%) |