Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.44 | 19.98 | 19.44 | 19.77 | 6,576,377 | +0.50(+2.58%) |
Apr 29, 2003 | 19.42 | 19.42 | 18.99 | 19.28 | 4,944,717 | -0.15(-0.79%) |
Apr 28, 2003 | 19.60 | 19.72 | 19.35 | 19.43 | 4,941,438 | -0.17(-0.86%) |
Apr 25, 2003 | 19.58 | 19.97 | 19.47 | 19.60 | 4,557,743 | -0.04(-0.22%) |
Apr 24, 2003 | 20.31 | 20.47 | 19.62 | 19.64 | 5,392,225 | -0.59(-2.93%) |
Apr 23, 2003 | 20.24 | 20.43 | 20.16 | 20.24 | 6,154,285 | -0.07(-0.32%) |
Apr 22, 2003 | 20.15 | 20.34 | 20.04 | 20.30 | 6,044,697 | +0.15(+0.73%) |
Apr 21, 2003 | 19.72 | 20.24 | 19.65 | 20.15 | 5,207,073 | +0.44(+2.23%) |
Apr 17, 2003 | 19.76 | 20.08 | 19.58 | 19.72 | 5,674,803 | +0.07(+0.33%) |
Apr 16, 2003 | 19.17 | 19.74 | 19.15 | 19.65 | 5,612,084 | +0.34(+1.78%) |
Apr 15, 2003 | 19.10 | 19.41 | 18.44 | 19.31 | 5,431,851 | +0.33(+1.74%) |
Apr 14, 2003 | 18.77 | 18.98 | 18.76 | 18.98 | 3,714,516 | -0.01(-0.04%) |
Apr 11, 2003 | 18.73 | 19.09 | 18.60 | 18.98 | 3,928,090 | +0.14(+0.74%) |
Apr 10, 2003 | 19.01 | 19.06 | 18.69 | 18.84 | 4,520,713 | -0.09(-0.46%) |
Apr 09, 2003 | 18.38 | 19.10 | 18.27 | 18.93 | 7,661,600 | +0.53(+2.86%) |
Apr 08, 2003 | 18.44 | 18.65 | 18.34 | 18.41 | 5,149,819 | -0.04(-0.20%) |
Apr 07, 2003 | 18.30 | 18.49 | 18.15 | 18.44 | 6,685,145 | -0.28(-1.49%) |
Apr 04, 2003 | 18.33 | 18.86 | 18.26 | 18.72 | 4,730,597 | +0.25(+1.35%) |
Apr 03, 2003 | 18.45 | 18.59 | 18.28 | 18.47 | 4,290,878 | +0.02(+0.12%) |
Apr 02, 2003 | 18.66 | 18.66 | 18.26 | 18.45 | 6,644,425 | -0.49(-2.59%) |
Apr 01, 2003 | 19.14 | 19.14 | 18.72 | 18.94 | 4,424,789 | -0.20(-1.03%) |
Mar 31, 2003 | 19.75 | 19.75 | 18.98 | 19.14 | 7,832,404 | -0.32(-1.65%) |
Mar 28, 2003 | 18.40 | 19.52 | 18.22 | 19.46 | 7,937,483 | +1.49(+8.27%) |
Mar 27, 2003 | 18.47 | 18.47 | 17.92 | 17.97 | 6,279,177 | -0.37(-2.03%) |
Mar 26, 2003 | 18.30 | 18.45 | 18.14 | 18.35 | 3,809,210 | +0.05(+0.28%) |
Mar 25, 2003 | 18.05 | 18.44 | 18.05 | 18.30 | 4,534,377 | +0.34(+1.87%) |
Mar 24, 2003 | 18.23 | 18.38 | 17.96 | 17.96 | 6,463,236 | +0.12(+0.70%) |
Mar 21, 2003 | 18.36 | 18.47 | 17.73 | 17.83 | 9,782,307 | -0.45(-2.48%) |
Mar 20, 2003 | 18.65 | 18.83 | 18.19 | 18.29 | 4,230,618 | -0.41(-2.19%) |
Mar 19, 2003 | 19.02 | 19.21 | 18.46 | 18.70 | 5,285,779 | -0.31(-1.66%) |
Mar 18, 2003 | 18.48 | 19.06 | 18.48 | 19.01 | 5,097,211 | +0.64(+3.46%) |
Mar 17, 2003 | 18.67 | 19.01 | 18.35 | 18.38 | 6,866,471 | +0.01(+0.08%) |
Mar 14, 2003 | 18.15 | 18.63 | 18.12 | 18.36 | 5,817,732 | +0.31(+1.74%) |
Mar 13, 2003 | 17.75 | 18.35 | 17.62 | 18.05 | 8,990,868 | -0.10(-0.56%) |
Mar 12, 2003 | 18.04 | 18.38 | 17.86 | 18.15 | 6,902,272 | +0.04(+0.20%) |
Mar 11, 2003 | 18.27 | 18.64 | 18.05 | 18.11 | 6,067,790 | -0.30(-1.63%) |
Mar 10, 2003 | 19.07 | 19.17 | 18.38 | 18.41 | 8,075,629 | -0.59(-3.08%) |
Mar 07, 2003 | 20.12 | 20.12 | 18.67 | 19.00 | 8,285,650 | -0.84(-4.24%) |
Mar 06, 2003 | 19.80 | 20.04 | 19.53 | 19.84 | 4,749,454 | +0.04(+0.22%) |
Mar 05, 2003 | 19.98 | 20.13 | 19.71 | 19.80 | 4,469,471 | -0.15(-0.73%) |
Mar 04, 2003 | 19.81 | 20.04 | 19.80 | 19.94 | 3,706,864 | +0.31(+1.57%) |
Mar 03, 2003 | 19.66 | 19.81 | 19.50 | 19.64 | 4,609,121 | -0.37(-1.83%) |
Feb 28, 2003 | 19.69 | 20.13 | 19.65 | 20.00 | 5,219,234 | +0.35(+1.79%) |
Feb 27, 2003 | 19.91 | 20.01 | 19.52 | 19.65 | 6,334,381 | -0.48(-2.36%) |
Feb 26, 2003 | 19.76 | 20.26 | 19.76 | 20.13 | 5,121,944 | +0.28(+1.40%) |
Feb 25, 2003 | 20.31 | 20.45 | 19.74 | 19.85 | 6,693,207 | -0.36(-1.77%) |
Feb 24, 2003 | 20.14 | 20.64 | 20.05 | 20.21 | 6,674,624 | +0.07(+0.36%) |
Feb 21, 2003 | 20.74 | 20.81 | 19.85 | 20.13 | 8,188,497 | -0.56(-2.72%) |
Feb 20, 2003 | 20.38 | 20.85 | 20.38 | 20.70 | 7,131,969 | +0.50(+2.46%) |
Feb 19, 2003 | 20.07 | 20.45 | 20.02 | 20.20 | 5,116,751 | +0.31(+1.54%) |
Feb 18, 2003 | 19.61 | 20.02 | 19.40 | 19.89 | 8,681,507 | -0.04(-0.22%) |
Feb 14, 2003 | 20.53 | 20.54 | 19.69 | 19.94 | 9,198,292 | -0.88(-4.22%) |
Feb 13, 2003 | 19.98 | 20.81 | 19.98 | 20.81 | 7,559,800 | +0.98(+4.94%) |
Feb 12, 2003 | 20.43 | 20.74 | 19.83 | 19.83 | 8,901,366 | -1.02(-4.91%) |
Feb 11, 2003 | 20.16 | 20.95 | 20.14 | 20.86 | 5,706,505 | +0.63(+3.11%) |
Feb 10, 2003 | 20.86 | 21.02 | 20.16 | 20.23 | 5,554,147 | -0.57(-2.74%) |
Feb 07, 2003 | 21.04 | 21.38 | 20.61 | 20.80 | 5,768,814 | -0.13(-0.63%) |
Feb 06, 2003 | 21.03 | 21.41 | 20.60 | 20.93 | 6,917,166 | -0.09(-0.42%) |
Feb 05, 2003 | 21.74 | 21.92 | 20.66 | 21.02 | 13,692,633 | -0.78(-3.59%) |
Feb 04, 2003 | 21.57 | 21.95 | 21.49 | 21.80 | 9,790,505 | +0.78(+3.69%) |