Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.71 | 18.00 | 17.60 | 17.96 | 5,915,598 | +0.13(+0.74%) |
Apr 29, 2003 | 17.88 | 17.95 | 17.47 | 17.83 | 3,937,083 | +0.03(+0.19%) |
Apr 28, 2003 | 17.02 | 17.90 | 17.01 | 17.79 | 4,502,175 | +0.81(+4.75%) |
Apr 25, 2003 | 17.65 | 17.67 | 16.81 | 16.98 | 5,978,906 | -0.73(-4.13%) |
Apr 24, 2003 | 17.86 | 17.97 | 17.51 | 17.72 | 4,028,490 | -0.24(-1.35%) |
Apr 23, 2003 | 17.67 | 18.26 | 17.41 | 17.96 | 5,083,397 | +0.24(+1.37%) |
Apr 22, 2003 | 17.34 | 17.73 | 16.86 | 17.72 | 4,472,862 | +0.62(+3.61%) |
Apr 21, 2003 | 17.13 | 17.33 | 16.87 | 17.10 | 3,207,563 | -0.31(-1.76%) |
Apr 17, 2003 | 16.50 | 17.49 | 16.49 | 17.41 | 4,859,129 | +0.72(+4.32%) |
Apr 16, 2003 | 17.14 | 17.15 | 16.60 | 16.69 | 3,844,809 | -0.24(-1.40%) |
Apr 15, 2003 | 16.75 | 17.11 | 16.71 | 16.92 | 3,998,657 | +0.11(+0.65%) |
Apr 14, 2003 | 16.39 | 16.86 | 16.33 | 16.81 | 3,418,128 | +0.44(+2.68%) |
Apr 11, 2003 | 16.47 | 16.77 | 16.09 | 16.37 | 3,890,425 | -0.04(-0.25%) |
Apr 10, 2003 | 16.14 | 16.45 | 16.12 | 16.41 | 3,601,809 | +0.29(+1.79%) |
Apr 09, 2003 | 16.48 | 16.77 | 16.09 | 16.13 | 4,796,342 | -0.35(-2.13%) |
Apr 08, 2003 | 16.50 | 16.72 | 16.43 | 16.48 | 3,143,734 | +0.00(+0.00%) |
Apr 07, 2003 | 16.84 | 17.12 | 16.43 | 16.48 | 4,386,659 | +0.12(+0.74%) |
Apr 04, 2003 | 16.58 | 16.64 | 16.14 | 16.36 | 2,747,060 | -0.07(-0.42%) |
Apr 03, 2003 | 16.71 | 16.71 | 16.32 | 16.43 | 3,644,130 | -0.21(-1.25%) |
Apr 02, 2003 | 16.25 | 16.92 | 16.23 | 16.63 | 7,898,102 | +0.51(+3.15%) |
Apr 01, 2003 | 15.86 | 16.29 | 15.57 | 16.13 | 5,887,499 | +0.29(+1.82%) |
Mar 31, 2003 | 15.74 | 15.97 | 15.42 | 15.84 | 5,618,985 | -0.07(-0.43%) |
Mar 28, 2003 | 16.05 | 16.17 | 15.80 | 15.91 | 2,718,346 | -0.27(-1.68%) |
Mar 27, 2003 | 16.34 | 16.47 | 15.91 | 16.18 | 5,837,522 | -0.24(-1.44%) |
Mar 26, 2003 | 16.40 | 16.65 | 16.34 | 16.41 | 4,317,968 | -0.05(-0.28%) |
Mar 25, 2003 | 16.34 | 16.64 | 16.17 | 16.46 | 4,001,741 | +0.22(+1.38%) |
Mar 24, 2003 | 16.37 | 16.65 | 16.14 | 16.24 | 5,866,469 | -0.73(-4.28%) |
Mar 21, 2003 | 16.26 | 17.56 | 16.00 | 16.96 | 12,530,906 | +1.15(+7.29%) |
Mar 20, 2003 | 15.45 | 16.13 | 15.28 | 15.81 | 5,426,211 | +0.24(+1.56%) |
Mar 19, 2003 | 15.38 | 15.72 | 15.29 | 15.57 | 4,794,397 | +0.24(+1.54%) |
Mar 18, 2003 | 15.10 | 15.35 | 14.98 | 15.33 | 5,240,311 | +0.09(+0.57%) |
Mar 17, 2003 | 14.64 | 15.25 | 14.35 | 15.24 | 8,184,663 | +0.76(+5.25%) |
Mar 14, 2003 | 14.53 | 14.79 | 14.30 | 14.48 | 8,189,296 | -0.14(-0.99%) |
Mar 13, 2003 | 14.52 | 14.64 | 13.70 | 14.63 | 11,464,875 | +0.20(+1.36%) |
Mar 12, 2003 | 14.11 | 14.51 | 14.07 | 14.43 | 5,088,257 | +0.21(+1.46%) |
Mar 11, 2003 | 14.56 | 14.56 | 13.95 | 14.22 | 7,440,027 | -0.19(-1.32%) |
Mar 10, 2003 | 15.08 | 15.13 | 14.30 | 14.41 | 4,712,393 | -0.76(-4.98%) |
Mar 07, 2003 | 15.02 | 15.24 | 14.79 | 15.17 | 4,188,582 | -0.02(-0.15%) |
Mar 06, 2003 | 15.24 | 15.24 | 15.05 | 15.19 | 3,614,124 | -0.10(-0.68%) |
Mar 05, 2003 | 15.14 | 15.36 | 15.08 | 15.30 | 4,184,766 | +0.19(+1.26%) |
Mar 04, 2003 | 15.24 | 15.31 | 15.05 | 15.11 | 5,275,577 | -0.05(-0.30%) |
Mar 03, 2003 | 15.17 | 15.32 | 15.02 | 15.15 | 5,867,379 | +0.02(+0.15%) |
Feb 28, 2003 | 14.59 | 15.20 | 14.41 | 15.13 | 6,628,987 | +0.54(+3.72%) |
Feb 27, 2003 | 14.20 | 14.67 | 14.18 | 14.59 | 3,732,588 | +0.22(+1.57%) |
Feb 26, 2003 | 14.53 | 14.56 | 14.25 | 14.36 | 3,840,126 | -0.24(-1.66%) |
Feb 25, 2003 | 14.54 | 14.64 | 14.13 | 14.60 | 4,551,260 | -0.14(-0.98%) |
Feb 24, 2003 | 14.85 | 14.94 | 14.62 | 14.75 | 4,355,612 | -0.16(-1.04%) |
Feb 21, 2003 | 14.64 | 15.05 | 14.47 | 14.90 | 4,398,973 | +0.39(+2.70%) |
Feb 20, 2003 | 14.81 | 14.98 | 14.49 | 14.51 | 3,156,743 | -0.28(-1.91%) |
Feb 19, 2003 | 14.79 | 14.97 | 14.60 | 14.79 | 3,591,402 | -0.07(-0.50%) |
Feb 18, 2003 | 14.66 | 14.93 | 14.58 | 14.87 | 4,262,991 | +0.26(+1.78%) |
Feb 14, 2003 | 14.11 | 14.62 | 14.03 | 14.61 | 3,737,271 | +0.57(+4.07%) |
Feb 13, 2003 | 14.32 | 14.33 | 13.73 | 14.04 | 4,970,483 | -0.20(-1.38%) |
Feb 12, 2003 | 14.41 | 14.66 | 14.16 | 14.23 | 4,166,901 | -0.18(-1.28%) |
Feb 11, 2003 | 14.74 | 14.82 | 14.28 | 14.42 | 4,446,671 | -0.23(-1.57%) |
Feb 10, 2003 | 14.63 | 14.81 | 14.36 | 14.65 | 4,704,067 | +0.05(+0.32%) |
Feb 07, 2003 | 14.55 | 14.85 | 14.44 | 14.60 | 5,401,673 | +0.25(+1.77%) |
Feb 06, 2003 | 14.36 | 14.68 | 14.09 | 14.35 | 3,766,757 | -0.09(-0.64%) |
Feb 05, 2003 | 14.60 | 14.88 | 14.34 | 14.44 | 4,803,453 | -0.09(-0.60%) |
Feb 04, 2003 | 14.64 | 14.70 | 14.37 | 14.53 | 4,695,569 | -0.28(-1.91%) |