Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.64 | 20.74 | 20.49 | 20.56 | 3,543,369 | -0.08(-0.40%) |
Apr 29, 2003 | 20.23 | 20.68 | 20.17 | 20.64 | 5,310,559 | +0.43(+2.14%) |
Apr 28, 2003 | 19.52 | 20.22 | 19.51 | 20.21 | 3,817,371 | +0.69(+3.55%) |
Apr 25, 2003 | 19.94 | 19.94 | 19.51 | 19.52 | 6,874,059 | -0.57(-2.82%) |
Apr 24, 2003 | 20.35 | 20.35 | 19.85 | 20.08 | 4,810,056 | -0.25(-1.25%) |
Apr 23, 2003 | 20.35 | 20.42 | 20.05 | 20.34 | 12,526,248 | -0.17(-0.84%) |
Apr 22, 2003 | 19.91 | 20.58 | 19.82 | 20.51 | 5,012,673 | +0.60(+3.03%) |
Apr 21, 2003 | 19.94 | 20.20 | 19.86 | 19.91 | 3,120,156 | -0.22(-1.11%) |
Apr 17, 2003 | 19.41 | 20.18 | 19.41 | 20.13 | 8,228,501 | +0.75(+3.84%) |
Apr 16, 2003 | 19.71 | 19.90 | 19.28 | 19.38 | 4,670,640 | -0.35(-1.77%) |
Apr 15, 2003 | 19.26 | 19.74 | 19.23 | 19.73 | 5,212,739 | +0.47(+2.44%) |
Apr 14, 2003 | 18.65 | 19.37 | 18.62 | 19.26 | 3,580,806 | +0.63(+3.36%) |
Apr 11, 2003 | 18.90 | 18.90 | 18.43 | 18.64 | 5,098,684 | -0.26(-1.38%) |
Apr 10, 2003 | 18.95 | 18.97 | 18.53 | 18.90 | 2,464,538 | -0.04(-0.24%) |
Apr 09, 2003 | 19.35 | 19.49 | 18.94 | 18.94 | 3,649,910 | -0.40(-2.04%) |
Apr 08, 2003 | 19.60 | 19.60 | 19.25 | 19.34 | 4,038,907 | -0.26(-1.33%) |
Apr 07, 2003 | 19.56 | 19.94 | 19.56 | 19.60 | 6,780,936 | +0.67(+3.54%) |
Apr 04, 2003 | 19.06 | 19.25 | 18.91 | 18.93 | 4,564,099 | -0.04(-0.20%) |
Apr 03, 2003 | 19.01 | 19.23 | 18.86 | 18.97 | 4,147,327 | +0.14(+0.75%) |
Apr 02, 2003 | 18.11 | 18.93 | 18.09 | 18.82 | 6,513,509 | +1.07(+6.04%) |
Apr 01, 2003 | 17.87 | 18.07 | 17.64 | 17.75 | 5,137,328 | -0.22(-1.20%) |
Mar 31, 2003 | 17.96 | 18.11 | 17.77 | 17.97 | 3,559,739 | -0.31(-1.67%) |
Mar 28, 2003 | 18.37 | 18.43 | 18.25 | 18.27 | 2,896,741 | -0.28(-1.53%) |
Mar 27, 2003 | 18.33 | 18.62 | 18.18 | 18.56 | 3,471,044 | +0.07(+0.40%) |
Mar 26, 2003 | 18.56 | 18.64 | 18.39 | 18.48 | 3,199,324 | -0.25(-1.35%) |
Mar 25, 2003 | 18.61 | 18.85 | 18.37 | 18.74 | 6,424,009 | +0.10(+0.56%) |
Mar 24, 2003 | 19.19 | 19.20 | 18.58 | 18.63 | 7,045,410 | -1.30(-6.54%) |
Mar 21, 2003 | 18.44 | 20.08 | 18.44 | 19.94 | 10,163,957 | +1.54(+8.34%) |
Mar 20, 2003 | 18.04 | 18.55 | 17.74 | 18.40 | 5,687,613 | +0.18(+0.98%) |
Mar 19, 2003 | 18.26 | 18.33 | 17.96 | 18.22 | 10,323,232 | +0.41(+2.30%) |
Mar 18, 2003 | 17.48 | 17.81 | 17.22 | 17.81 | 6,320,956 | +0.34(+1.92%) |
Mar 17, 2003 | 16.51 | 17.48 | 16.02 | 17.48 | 6,212,939 | +0.97(+5.87%) |
Mar 14, 2003 | 16.44 | 16.62 | 16.35 | 16.51 | 4,469,232 | +0.06(+0.36%) |
Mar 13, 2003 | 15.66 | 16.48 | 15.66 | 16.45 | 3,435,083 | +0.98(+6.36%) |
Mar 12, 2003 | 15.35 | 15.50 | 15.16 | 15.46 | 4,054,472 | -0.05(-0.34%) |
Mar 11, 2003 | 15.81 | 15.93 | 15.48 | 15.52 | 2,726,597 | -0.30(-1.89%) |
Mar 10, 2003 | 16.10 | 16.11 | 15.77 | 15.81 | 3,614,486 | -0.48(-2.93%) |
Mar 07, 2003 | 15.93 | 16.32 | 15.75 | 16.29 | 4,678,691 | +0.36(+2.24%) |
Mar 06, 2003 | 15.94 | 16.05 | 15.74 | 15.93 | 4,693,317 | -0.37(-2.29%) |
Mar 05, 2003 | 16.13 | 16.31 | 15.87 | 16.31 | 5,384,896 | -0.05(-0.32%) |
Mar 04, 2003 | 16.72 | 16.76 | 16.31 | 16.36 | 2,719,217 | -0.42(-2.49%) |
Mar 03, 2003 | 17.15 | 17.19 | 16.78 | 16.78 | 2,854,205 | -0.34(-2.00%) |
Feb 28, 2003 | 16.84 | 17.13 | 16.78 | 17.12 | 2,934,447 | +0.45(+2.68%) |
Feb 27, 2003 | 16.54 | 16.77 | 16.29 | 16.67 | 3,910,494 | +0.13(+0.81%) |
Feb 26, 2003 | 16.88 | 16.88 | 16.47 | 16.54 | 4,202,073 | -0.52(-3.06%) |
Feb 25, 2003 | 16.61 | 17.07 | 16.28 | 17.06 | 6,380,265 | -0.04(-0.22%) |
Feb 24, 2003 | 17.63 | 17.63 | 17.07 | 17.10 | 3,280,102 | -0.68(-3.82%) |
Feb 21, 2003 | 17.63 | 17.89 | 17.44 | 17.77 | 4,899,825 | +0.13(+0.76%) |
Feb 20, 2003 | 17.32 | 17.87 | 17.32 | 17.64 | 5,347,996 | +0.32(+1.85%) |
Feb 19, 2003 | 17.35 | 17.40 | 17.14 | 17.32 | 4,143,704 | -0.22(-1.23%) |
Feb 18, 2003 | 17.49 | 17.63 | 17.18 | 17.54 | 5,785,566 | +0.21(+1.20%) |
Feb 14, 2003 | 16.47 | 17.39 | 16.47 | 17.33 | 3,917,874 | +0.86(+5.25%) |
Feb 13, 2003 | 16.92 | 16.93 | 16.33 | 16.46 | 5,192,478 | -0.57(-3.33%) |
Feb 12, 2003 | 17.09 | 17.25 | 16.80 | 17.03 | 3,173,158 | -0.05(-0.31%) |
Feb 11, 2003 | 17.09 | 17.31 | 16.99 | 17.08 | 3,104,322 | -0.01(-0.04%) |
Feb 10, 2003 | 17.13 | 17.14 | 16.81 | 17.09 | 3,450,649 | -0.04(-0.22%) |
Feb 07, 2003 | 17.27 | 17.39 | 17.11 | 17.13 | 2,225,290 | -0.15(-0.86%) |
Feb 06, 2003 | 17.22 | 17.42 | 17.18 | 17.27 | 1,997,045 | -0.13(-0.73%) |
Feb 05, 2003 | 17.57 | 17.74 | 17.32 | 17.40 | 2,612,944 | -0.04(-0.21%) |
Feb 04, 2003 | 17.89 | 17.89 | 17.39 | 17.44 | 2,865,343 | -0.60(-3.31%) |