Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.39 | 16.46 | 15.98 | 16.46 | 8,944,857 | +0.29(+1.81%) |
Apr 29, 2003 | 16.07 | 16.32 | 15.94 | 16.16 | 4,001,941 | +0.09(+0.56%) |
Apr 28, 2003 | 15.90 | 16.17 | 15.76 | 16.07 | 4,061,307 | +0.25(+1.59%) |
Apr 25, 2003 | 16.21 | 16.23 | 15.69 | 15.82 | 3,376,870 | -0.34(-2.11%) |
Apr 24, 2003 | 16.20 | 16.37 | 15.99 | 16.16 | 5,135,786 | +0.13(+0.78%) |
Apr 23, 2003 | 16.21 | 16.23 | 15.80 | 16.04 | 4,932,305 | -0.17(-1.08%) |
Apr 22, 2003 | 15.73 | 16.27 | 15.55 | 16.21 | 5,518,084 | +0.52(+3.33%) |
Apr 21, 2003 | 15.81 | 15.87 | 15.52 | 15.69 | 3,599,137 | -0.04(-0.27%) |
Apr 17, 2003 | 14.96 | 15.82 | 14.96 | 15.73 | 7,545,727 | +0.13(+0.80%) |
Apr 16, 2003 | 15.62 | 16.00 | 15.45 | 15.61 | 5,522,960 | -0.01(-0.04%) |
Apr 15, 2003 | 15.55 | 15.64 | 15.35 | 15.61 | 4,922,410 | +0.01(+0.09%) |
Apr 14, 2003 | 15.07 | 15.60 | 15.07 | 15.60 | 4,404,745 | +0.53(+3.52%) |
Apr 11, 2003 | 15.52 | 15.59 | 14.99 | 15.07 | 5,295,101 | -0.27(-1.77%) |
Apr 10, 2003 | 15.70 | 15.73 | 15.16 | 15.34 | 7,106,213 | -0.31(-2.00%) |
Apr 09, 2003 | 15.69 | 16.00 | 15.56 | 15.66 | 5,163,462 | +0.10(+0.63%) |
Apr 08, 2003 | 15.73 | 15.83 | 15.43 | 15.56 | 3,098,679 | -0.13(-0.80%) |
Apr 07, 2003 | 16.31 | 16.34 | 15.55 | 15.68 | 4,985,362 | +0.06(+0.40%) |
Apr 04, 2003 | 15.90 | 15.90 | 15.50 | 15.62 | 3,513,242 | -0.01(-0.04%) |
Apr 03, 2003 | 15.75 | 15.90 | 15.54 | 15.63 | 4,358,427 | +0.05(+0.31%) |
Apr 02, 2003 | 15.69 | 15.83 | 15.51 | 15.58 | 5,650,870 | +0.26(+1.68%) |
Apr 01, 2003 | 15.29 | 15.34 | 14.99 | 15.32 | 5,000,419 | +0.43(+2.86%) |
Mar 31, 2003 | 15.03 | 15.10 | 14.76 | 14.90 | 5,096,208 | -0.31(-2.02%) |
Mar 28, 2003 | 15.33 | 15.48 | 15.14 | 15.20 | 4,508,565 | -0.13(-0.82%) |
Mar 27, 2003 | 15.30 | 15.47 | 15.17 | 15.33 | 5,991,009 | -0.23(-1.48%) |
Mar 26, 2003 | 15.64 | 15.66 | 14.98 | 15.56 | 11,450,301 | -0.12(-0.76%) |
Mar 25, 2003 | 15.80 | 15.99 | 15.55 | 15.68 | 7,596,202 | -0.12(-0.75%) |
Mar 24, 2003 | 16.04 | 16.39 | 15.70 | 15.80 | 6,570,192 | -0.98(-5.82%) |
Mar 21, 2003 | 16.48 | 16.88 | 15.87 | 16.77 | 13,659,198 | +0.30(+1.82%) |
Mar 20, 2003 | 16.65 | 16.67 | 16.14 | 16.47 | 8,510,649 | -0.17(-1.05%) |
Mar 19, 2003 | 16.37 | 16.67 | 16.24 | 16.65 | 5,834,706 | +0.05(+0.29%) |
Mar 18, 2003 | 16.44 | 16.74 | 16.24 | 16.60 | 6,983,034 | +0.24(+1.49%) |
Mar 17, 2003 | 15.45 | 16.44 | 15.39 | 16.35 | 7,999,150 | +0.68(+4.36%) |
Mar 14, 2003 | 15.31 | 15.83 | 15.17 | 15.67 | 8,074,147 | +0.62(+4.12%) |
Mar 13, 2003 | 14.78 | 15.12 | 14.60 | 15.05 | 7,194,689 | +0.59(+4.10%) |
Mar 12, 2003 | 14.40 | 14.55 | 14.09 | 14.46 | 4,643,502 | -0.11(-0.77%) |
Mar 11, 2003 | 14.87 | 15.03 | 14.47 | 14.57 | 4,213,309 | -0.16(-1.09%) |
Mar 10, 2003 | 15.14 | 15.14 | 14.71 | 14.73 | 4,578,113 | -0.44(-2.90%) |
Mar 07, 2003 | 14.99 | 15.26 | 14.77 | 15.17 | 5,652,878 | -0.10(-0.68%) |
Mar 06, 2003 | 15.57 | 15.57 | 15.15 | 15.27 | 3,946,589 | -0.29(-1.88%) |
Mar 05, 2003 | 15.49 | 15.64 | 15.31 | 15.57 | 4,096,440 | +0.08(+0.54%) |
Mar 04, 2003 | 16.14 | 16.14 | 15.48 | 15.48 | 5,578,885 | -0.51(-3.18%) |
Mar 03, 2003 | 16.28 | 16.35 | 15.93 | 15.99 | 3,357,655 | +0.03(+0.17%) |
Feb 28, 2003 | 16.12 | 16.34 | 15.78 | 15.96 | 4,023,164 | -0.15(-0.91%) |
Feb 27, 2003 | 16.16 | 16.32 | 15.88 | 16.11 | 2,802,706 | +0.11(+0.70%) |
Feb 26, 2003 | 15.96 | 16.22 | 15.91 | 16.00 | 3,189,737 | -0.04(-0.26%) |
Feb 25, 2003 | 16.04 | 16.19 | 15.86 | 16.04 | 4,530,935 | -0.27(-1.67%) |
Feb 24, 2003 | 16.86 | 16.86 | 16.20 | 16.31 | 4,619,411 | -0.59(-3.47%) |
Feb 21, 2003 | 16.74 | 16.91 | 16.25 | 16.90 | 5,211,643 | +0.26(+1.59%) |
Feb 20, 2003 | 16.56 | 16.67 | 16.47 | 16.63 | 5,458,861 | +0.24(+1.49%) |
Feb 19, 2003 | 16.77 | 16.77 | 16.28 | 16.39 | 3,147,147 | -0.26(-1.55%) |
Feb 18, 2003 | 16.74 | 16.74 | 16.40 | 16.65 | 4,670,174 | +0.47(+2.89%) |
Feb 14, 2003 | 15.89 | 16.23 | 15.54 | 16.18 | 5,669,082 | +0.50(+3.20%) |
Feb 13, 2003 | 15.92 | 16.00 | 15.27 | 15.68 | 4,994,683 | -0.24(-1.53%) |
Feb 12, 2003 | 16.22 | 16.35 | 15.80 | 15.92 | 3,985,163 | -0.29(-1.81%) |
Feb 11, 2003 | 16.56 | 16.60 | 16.03 | 16.21 | 4,372,337 | -0.27(-1.61%) |
Feb 10, 2003 | 16.56 | 16.59 | 16.23 | 16.48 | 5,133,922 | -0.10(-0.63%) |
Feb 07, 2003 | 16.91 | 16.95 | 16.42 | 16.58 | 3,906,581 | -0.15(-0.92%) |
Feb 06, 2003 | 16.67 | 16.95 | 16.56 | 16.74 | 3,206,944 | -0.03(-0.17%) |
Feb 05, 2003 | 17.04 | 17.31 | 16.67 | 16.76 | 5,411,109 | -0.01(-0.04%) |
Feb 04, 2003 | 16.74 | 16.95 | 16.49 | 16.77 | 4,103,610 | -0.13(-0.74%) |