Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.31 | 19.80 | 19.31 | 19.68 | 2,081,362 | +0.47(+2.43%) |
Apr 29, 2003 | 19.37 | 19.38 | 18.95 | 19.22 | 2,102,771 | -0.40(-2.05%) |
Apr 28, 2003 | 19.28 | 19.65 | 19.24 | 19.62 | 1,326,094 | +0.29(+1.48%) |
Apr 25, 2003 | 19.15 | 19.43 | 19.15 | 19.33 | 1,876,540 | +0.11(+0.56%) |
Apr 24, 2003 | 19.07 | 19.28 | 18.97 | 19.23 | 2,444,690 | -0.35(-1.79%) |
Apr 23, 2003 | 19.40 | 19.65 | 19.40 | 19.58 | 1,637,135 | +0.22(+1.15%) |
Apr 22, 2003 | 18.73 | 19.41 | 18.72 | 19.35 | 1,795,023 | +0.40(+2.13%) |
Apr 21, 2003 | 18.97 | 19.14 | 18.93 | 18.95 | 1,210,199 | +0.08(+0.44%) |
Apr 17, 2003 | 18.47 | 18.96 | 18.47 | 18.87 | 1,463,397 | +0.60(+3.30%) |
Apr 16, 2003 | 18.48 | 18.54 | 18.18 | 18.27 | 2,019,607 | -0.55(-2.94%) |
Apr 15, 2003 | 18.58 | 18.93 | 18.49 | 18.82 | 2,436,250 | -0.17(-0.92%) |
Apr 14, 2003 | 18.83 | 18.99 | 18.77 | 18.99 | 1,372,204 | +0.49(+2.65%) |
Apr 11, 2003 | 18.92 | 18.98 | 18.35 | 18.50 | 2,044,515 | -0.11(-0.60%) |
Apr 10, 2003 | 18.87 | 18.88 | 18.48 | 18.62 | 2,133,031 | -0.04(-0.21%) |
Apr 09, 2003 | 18.86 | 18.98 | 18.63 | 18.65 | 1,886,421 | -0.17(-0.90%) |
Apr 08, 2003 | 18.66 | 18.82 | 18.65 | 18.82 | 2,878,830 | +0.49(+2.65%) |
Apr 07, 2003 | 18.63 | 18.80 | 18.29 | 18.34 | 2,214,136 | +0.17(+0.96%) |
Apr 04, 2003 | 18.12 | 18.30 | 18.02 | 18.16 | 1,121,889 | +0.24(+1.36%) |
Apr 03, 2003 | 18.02 | 18.06 | 17.89 | 17.92 | 1,321,977 | +0.10(+0.55%) |
Apr 02, 2003 | 17.81 | 17.90 | 17.63 | 17.82 | 1,790,700 | +0.41(+2.34%) |
Apr 01, 2003 | 17.27 | 17.45 | 17.20 | 17.42 | 1,435,195 | +0.32(+1.88%) |
Mar 31, 2003 | 17.22 | 17.24 | 16.91 | 17.09 | 1,828,783 | -0.44(-2.52%) |
Mar 28, 2003 | 17.38 | 17.55 | 17.25 | 17.54 | 2,310,681 | -0.37(-2.06%) |
Mar 27, 2003 | 17.85 | 18.06 | 17.69 | 17.91 | 1,864,189 | -0.05(-0.27%) |
Mar 26, 2003 | 17.95 | 18.07 | 17.83 | 17.95 | 1,329,387 | -0.10(-0.54%) |
Mar 25, 2003 | 17.66 | 18.28 | 17.61 | 18.05 | 1,993,464 | +0.39(+2.20%) |
Mar 24, 2003 | 17.93 | 18.10 | 17.66 | 17.66 | 1,773,614 | -0.63(-3.43%) |
Mar 21, 2003 | 18.14 | 18.42 | 17.98 | 18.29 | 2,080,127 | +0.55(+3.09%) |
Mar 20, 2003 | 17.46 | 17.86 | 17.29 | 17.74 | 2,389,933 | -0.28(-1.54%) |
Mar 19, 2003 | 18.08 | 18.18 | 17.78 | 18.02 | 1,946,324 | +0.34(+1.92%) |
Mar 18, 2003 | 17.73 | 17.88 | 17.51 | 17.68 | 1,859,249 | +0.04(+0.22%) |
Mar 17, 2003 | 16.80 | 18.07 | 16.74 | 17.64 | 2,596,402 | +0.35(+2.05%) |
Mar 14, 2003 | 17.18 | 17.41 | 17.05 | 17.28 | 3,014,486 | +0.34(+2.01%) |
Mar 13, 2003 | 16.44 | 16.98 | 16.40 | 16.94 | 2,856,598 | +1.03(+6.50%) |
Mar 12, 2003 | 15.78 | 15.97 | 15.47 | 15.91 | 2,477,420 | -0.27(-1.68%) |
Mar 11, 2003 | 16.15 | 16.47 | 16.07 | 16.18 | 1,348,531 | -0.07(-0.45%) |
Mar 10, 2003 | 16.35 | 16.49 | 16.21 | 16.25 | 2,001,080 | -0.35(-2.11%) |
Mar 07, 2003 | 16.47 | 16.77 | 16.46 | 16.60 | 1,619,020 | -0.00(-0.03%) |
Mar 06, 2003 | 16.42 | 16.78 | 16.42 | 16.61 | 1,752,618 | +0.01(+0.09%) |
Mar 05, 2003 | 16.59 | 16.74 | 16.54 | 16.59 | 2,873,272 | +0.00(+0.03%) |
Mar 04, 2003 | 16.82 | 16.92 | 16.58 | 16.59 | 2,487,507 | -0.54(-3.18%) |
Mar 03, 2003 | 17.47 | 17.57 | 17.05 | 17.13 | 1,740,472 | +0.11(+0.63%) |
Feb 28, 2003 | 16.89 | 17.14 | 16.86 | 17.03 | 1,429,637 | +0.14(+0.83%) |
Feb 27, 2003 | 16.76 | 17.07 | 16.46 | 16.89 | 2,050,073 | -0.10(-0.57%) |
Feb 26, 2003 | 16.95 | 17.21 | 16.91 | 16.98 | 1,511,154 | -0.26(-1.52%) |
Feb 25, 2003 | 17.04 | 17.29 | 16.84 | 17.25 | 1,895,478 | -0.11(-0.62%) |
Feb 24, 2003 | 17.58 | 17.65 | 17.32 | 17.35 | 1,800,169 | -0.59(-3.28%) |
Feb 21, 2003 | 17.78 | 18.08 | 17.58 | 17.94 | 1,011,553 | +0.24(+1.37%) |
Feb 20, 2003 | 17.99 | 18.05 | 17.69 | 17.70 | 792,321 | -0.06(-0.36%) |
Feb 19, 2003 | 18.26 | 18.26 | 17.55 | 17.76 | 1,446,723 | -0.50(-2.71%) |
Feb 18, 2003 | 17.78 | 18.46 | 17.78 | 18.26 | 2,268,275 | +0.58(+3.30%) |
Feb 14, 2003 | 17.56 | 17.96 | 17.39 | 17.67 | 2,053,366 | +0.26(+1.48%) |
Feb 13, 2003 | 17.49 | 17.54 | 17.21 | 17.42 | 2,568,612 | -0.00(-0.03%) |
Feb 12, 2003 | 17.71 | 17.94 | 17.37 | 17.42 | 2,382,934 | -0.21(-1.21%) |
Feb 11, 2003 | 17.73 | 17.92 | 17.54 | 17.63 | 1,142,680 | -0.07(-0.41%) |
Feb 10, 2003 | 17.43 | 17.73 | 17.21 | 17.71 | 1,957,440 | +0.24(+1.39%) |
Feb 07, 2003 | 17.59 | 17.59 | 17.20 | 17.46 | 1,475,953 | -0.34(-1.94%) |
Feb 06, 2003 | 17.66 | 17.99 | 17.56 | 17.81 | 1,611,198 | -0.27(-1.50%) |
Feb 05, 2003 | 18.02 | 18.46 | 17.79 | 18.08 | 1,954,969 | -0.12(-0.64%) |
Feb 04, 2003 | 18.34 | 18.41 | 18.09 | 18.20 | 1,697,655 | -0.51(-2.75%) |