Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.80 | 20.83 | 20.68 | 20.73 | 2,780,166 | +0.11(+0.51%) |
Apr 29, 2003 | 20.61 | 20.76 | 20.51 | 20.62 | 750,654 | +0.12(+0.58%) |
Apr 28, 2003 | 20.28 | 20.56 | 20.28 | 20.50 | 1,270,190 | +0.36(+1.77%) |
Apr 25, 2003 | 20.21 | 20.22 | 20.13 | 20.15 | 1,972,695 | -0.36(-1.77%) |
Apr 24, 2003 | 20.56 | 20.56 | 20.39 | 20.51 | 1,913,471 | -0.16(-0.78%) |
Apr 23, 2003 | 20.54 | 20.74 | 20.49 | 20.67 | 8,601,471 | +0.18(+0.88%) |
Apr 22, 2003 | 20.06 | 20.53 | 20.06 | 20.49 | 4,147,619 | +0.29(+1.45%) |
Apr 21, 2003 | 20.21 | 20.27 | 20.10 | 20.20 | 1,814,282 | -0.07(-0.35%) |
Apr 17, 2003 | 20.18 | 20.30 | 20.14 | 20.27 | 2,477,304 | +0.29(+1.44%) |
Apr 16, 2003 | 20.07 | 20.14 | 19.94 | 19.98 | 2,913,059 | -0.13(-0.66%) |
Apr 15, 2003 | 20.00 | 20.14 | 19.86 | 20.11 | 1,811,875 | +0.27(+1.37%) |
Apr 14, 2003 | 19.67 | 19.87 | 19.59 | 19.84 | 2,726,238 | +0.30(+1.52%) |
Apr 11, 2003 | 19.75 | 19.75 | 19.54 | 19.55 | 526,276 | -0.11(-0.57%) |
Apr 10, 2003 | 19.77 | 19.77 | 19.59 | 19.66 | 1,026,071 | -0.10(-0.52%) |
Apr 09, 2003 | 19.94 | 19.96 | 19.71 | 19.76 | 4,733,601 | -0.07(-0.38%) |
Apr 08, 2003 | 19.84 | 19.86 | 19.74 | 19.83 | 782,433 | +0.00(+0.02%) |
Apr 07, 2003 | 20.08 | 20.11 | 19.83 | 19.83 | 1,842,209 | +0.25(+1.29%) |
Apr 04, 2003 | 19.48 | 19.63 | 19.44 | 19.58 | 997,662 | +0.26(+1.34%) |
Apr 03, 2003 | 19.45 | 19.47 | 19.31 | 19.32 | 1,999,659 | -0.11(-0.56%) |
Apr 02, 2003 | 19.36 | 19.46 | 19.33 | 19.42 | 3,229,885 | +0.32(+1.65%) |
Apr 01, 2003 | 19.04 | 19.11 | 18.90 | 19.11 | 1,896,137 | +0.29(+1.56%) |
Mar 31, 2003 | 18.85 | 18.98 | 18.71 | 18.82 | 2,250,037 | -0.36(-1.89%) |
Mar 28, 2003 | 19.07 | 19.27 | 19.07 | 19.18 | 1,876,395 | -0.12(-0.65%) |
Mar 27, 2003 | 19.26 | 19.39 | 19.05 | 19.30 | 778,581 | -0.13(-0.67%) |
Mar 26, 2003 | 19.54 | 19.60 | 19.43 | 19.44 | 1,470,974 | +0.01(+0.05%) |
Mar 25, 2003 | 19.19 | 19.43 | 19.19 | 19.42 | 3,108,066 | +0.21(+1.11%) |
Mar 24, 2003 | 19.47 | 19.47 | 19.21 | 19.21 | 2,457,081 | -0.64(-3.24%) |
Mar 21, 2003 | 19.65 | 19.98 | 19.53 | 19.85 | 3,352,185 | +0.47(+2.42%) |
Mar 20, 2003 | 19.25 | 19.42 | 19.13 | 19.39 | 1,675,611 | +0.12(+0.64%) |
Mar 19, 2003 | 19.21 | 19.34 | 19.11 | 19.26 | 1,659,240 | +0.10(+0.53%) |
Mar 18, 2003 | 19.19 | 19.19 | 18.96 | 19.16 | 7,149,274 | +0.08(+0.42%) |
Mar 17, 2003 | 18.44 | 19.14 | 18.43 | 19.08 | 3,955,020 | +0.52(+2.82%) |
Mar 14, 2003 | 18.58 | 18.75 | 18.46 | 18.56 | 3,149,475 | +0.09(+0.49%) |
Mar 13, 2003 | 18.23 | 18.55 | 18.17 | 18.47 | 4,379,701 | +0.51(+2.86%) |
Mar 12, 2003 | 18.01 | 18.07 | 17.78 | 17.95 | 2,552,899 | -0.21(-1.16%) |
Mar 11, 2003 | 18.23 | 18.32 | 18.16 | 18.16 | 1,658,758 | -0.06(-0.33%) |
Mar 10, 2003 | 18.32 | 18.39 | 18.19 | 18.22 | 2,647,273 | -0.52(-2.77%) |
Mar 07, 2003 | 18.64 | 18.79 | 18.56 | 18.74 | 1,141,149 | -0.14(-0.73%) |
Mar 06, 2003 | 18.88 | 18.97 | 18.80 | 18.88 | 1,228,300 | -0.22(-1.14%) |
Mar 05, 2003 | 19.07 | 19.17 | 19.01 | 19.10 | 1,198,447 | +0.03(+0.16%) |
Mar 04, 2003 | 19.21 | 19.21 | 19.00 | 19.07 | 2,252,926 | -0.28(-1.45%) |
Mar 03, 2003 | 19.50 | 19.51 | 19.25 | 19.35 | 1,152,705 | +0.08(+0.43%) |
Feb 28, 2003 | 19.15 | 19.26 | 19.07 | 19.26 | 1,459,418 | +0.29(+1.55%) |
Feb 27, 2003 | 18.95 | 19.06 | 18.85 | 18.97 | 1,644,313 | +0.03(+0.14%) |
Feb 26, 2003 | 18.94 | 19.01 | 18.84 | 18.94 | 2,211,036 | -0.23(-1.19%) |
Feb 25, 2003 | 19.11 | 19.22 | 18.93 | 19.17 | 2,585,641 | -0.24(-1.23%) |
Feb 24, 2003 | 19.52 | 19.55 | 19.41 | 19.41 | 1,115,148 | -0.24(-1.22%) |
Feb 21, 2003 | 19.46 | 19.68 | 19.46 | 19.65 | 1,771,910 | +0.12(+0.64%) |
Feb 20, 2003 | 19.71 | 19.71 | 19.49 | 19.52 | 402,531 | +0.02(+0.11%) |
Feb 19, 2003 | 19.71 | 19.80 | 19.50 | 19.50 | 3,514,450 | -0.47(-2.34%) |
Feb 18, 2003 | 19.88 | 19.98 | 19.83 | 19.97 | 1,027,515 | +0.29(+1.47%) |
Feb 14, 2003 | 19.52 | 19.76 | 19.43 | 19.68 | 953,846 | +0.18(+0.95%) |
Feb 13, 2003 | 19.36 | 19.53 | 19.24 | 19.50 | 804,100 | +0.28(+1.47%) |
Feb 12, 2003 | 19.37 | 19.46 | 19.21 | 19.21 | 957,698 | -0.21(-1.06%) |
Feb 11, 2003 | 19.33 | 19.57 | 19.33 | 19.42 | 1,158,482 | +0.09(+0.48%) |
Feb 10, 2003 | 19.30 | 19.36 | 19.14 | 19.33 | 854,176 | +0.07(+0.34%) |
Feb 07, 2003 | 19.51 | 19.60 | 19.23 | 19.26 | 877,288 | -0.28(-1.45%) |
Feb 06, 2003 | 19.53 | 19.60 | 19.40 | 19.54 | 839,731 | -0.19(-0.97%) |
Feb 05, 2003 | 19.79 | 20.03 | 19.69 | 19.73 | 1,285,598 | +0.03(+0.17%) |
Feb 04, 2003 | 19.65 | 19.77 | 19.57 | 19.70 | 1,048,701 | -0.29(-1.44%) |