Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.81 | 20.84 | 20.69 | 20.74 | 2,778,514 | +0.11(+0.51%) |
Apr 29, 2003 | 20.62 | 20.78 | 20.52 | 20.64 | 750,208 | +0.12(+0.58%) |
Apr 28, 2003 | 20.29 | 20.57 | 20.29 | 20.52 | 1,269,435 | +0.36(+1.77%) |
Apr 25, 2003 | 20.22 | 20.23 | 20.14 | 20.16 | 1,971,523 | -0.36(-1.77%) |
Apr 24, 2003 | 20.57 | 20.57 | 20.40 | 20.52 | 1,912,334 | -0.16(-0.78%) |
Apr 23, 2003 | 20.55 | 20.75 | 20.50 | 20.69 | 8,596,361 | +0.18(+0.88%) |
Apr 22, 2003 | 20.08 | 20.55 | 20.08 | 20.50 | 4,145,155 | +0.29(+1.45%) |
Apr 21, 2003 | 20.22 | 20.28 | 20.11 | 20.21 | 1,813,204 | -0.07(-0.35%) |
Apr 17, 2003 | 20.20 | 20.32 | 20.15 | 20.28 | 2,475,832 | +0.29(+1.44%) |
Apr 16, 2003 | 20.08 | 20.15 | 19.95 | 19.99 | 2,911,329 | -0.13(-0.66%) |
Apr 15, 2003 | 20.01 | 20.15 | 19.87 | 20.13 | 1,810,798 | +0.27(+1.37%) |
Apr 14, 2003 | 19.68 | 19.88 | 19.60 | 19.85 | 2,724,619 | +0.30(+1.52%) |
Apr 11, 2003 | 19.76 | 19.77 | 19.55 | 19.56 | 525,964 | -0.11(-0.57%) |
Apr 10, 2003 | 19.78 | 19.78 | 19.60 | 19.67 | 1,025,461 | -0.10(-0.51%) |
Apr 09, 2003 | 19.95 | 19.97 | 19.72 | 19.77 | 4,730,789 | -0.07(-0.38%) |
Apr 08, 2003 | 19.85 | 19.87 | 19.75 | 19.85 | 781,968 | +0.00(+0.02%) |
Apr 07, 2003 | 20.09 | 20.13 | 19.84 | 19.84 | 1,841,114 | +0.25(+1.29%) |
Apr 04, 2003 | 19.49 | 19.65 | 19.46 | 19.59 | 997,070 | +0.26(+1.34%) |
Apr 03, 2003 | 19.46 | 19.48 | 19.32 | 19.33 | 1,998,471 | -0.11(-0.56%) |
Apr 02, 2003 | 19.37 | 19.47 | 19.34 | 19.44 | 3,227,966 | +0.32(+1.65%) |
Apr 01, 2003 | 19.05 | 19.12 | 18.91 | 19.12 | 1,895,010 | +0.29(+1.56%) |
Mar 31, 2003 | 18.86 | 18.99 | 18.72 | 18.83 | 2,248,701 | -0.36(-1.89%) |
Mar 28, 2003 | 19.08 | 19.28 | 19.08 | 19.19 | 1,875,280 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.06 | 19.32 | 778,118 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.62 | 19.44 | 19.45 | 1,470,100 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.44 | 19.20 | 19.44 | 3,106,219 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,455,622 | -0.64(-3.24%) |
Mar 21, 2003 | 19.66 | 19.99 | 19.54 | 19.87 | 3,350,194 | +0.47(+2.42%) |
Mar 20, 2003 | 19.26 | 19.44 | 19.14 | 19.40 | 1,674,615 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.35 | 19.12 | 19.27 | 1,658,254 | +0.10(+0.53%) |
Mar 18, 2003 | 19.20 | 19.20 | 18.97 | 19.17 | 7,145,027 | +0.08(+0.42%) |
Mar 17, 2003 | 18.46 | 19.15 | 18.44 | 19.09 | 3,952,670 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.76 | 18.47 | 18.57 | 3,147,604 | +0.09(+0.49%) |
Mar 13, 2003 | 18.24 | 18.56 | 18.18 | 18.48 | 4,377,099 | +0.51(+2.86%) |
Mar 12, 2003 | 18.03 | 18.08 | 17.79 | 17.96 | 2,551,383 | -0.21(-1.16%) |
Mar 11, 2003 | 18.25 | 18.33 | 18.17 | 18.17 | 1,657,773 | -0.06(-0.33%) |
Mar 10, 2003 | 18.33 | 18.40 | 18.20 | 18.23 | 2,645,700 | -0.52(-2.77%) |
Mar 07, 2003 | 18.65 | 18.80 | 18.57 | 18.75 | 1,140,471 | -0.14(-0.73%) |
Mar 06, 2003 | 18.89 | 18.98 | 18.81 | 18.89 | 1,227,570 | -0.22(-1.14%) |
Mar 05, 2003 | 19.08 | 19.18 | 19.02 | 19.11 | 1,197,735 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.08 | 2,251,588 | -0.28(-1.45%) |
Mar 03, 2003 | 19.51 | 19.52 | 19.26 | 19.36 | 1,152,020 | +0.08(+0.43%) |
Feb 28, 2003 | 19.17 | 19.27 | 19.08 | 19.27 | 1,458,551 | +0.30(+1.55%) |
Feb 27, 2003 | 18.96 | 19.07 | 18.86 | 18.98 | 1,643,337 | +0.03(+0.14%) |
Feb 26, 2003 | 18.95 | 19.02 | 18.85 | 18.95 | 2,209,722 | -0.23(-1.19%) |
Feb 25, 2003 | 19.12 | 19.23 | 18.94 | 19.18 | 2,584,105 | -0.24(-1.23%) |
Feb 24, 2003 | 19.54 | 19.57 | 19.42 | 19.42 | 1,114,485 | -0.24(-1.22%) |
Feb 21, 2003 | 19.47 | 19.69 | 19.47 | 19.66 | 1,770,858 | +0.12(+0.64%) |
Feb 20, 2003 | 19.72 | 19.72 | 19.50 | 19.53 | 402,292 | +0.02(+0.11%) |
Feb 19, 2003 | 19.73 | 19.81 | 19.51 | 19.51 | 3,512,362 | -0.47(-2.34%) |
Feb 18, 2003 | 19.89 | 19.99 | 19.85 | 19.98 | 1,026,905 | +0.29(+1.47%) |
Feb 14, 2003 | 19.53 | 19.78 | 19.44 | 19.69 | 953,279 | +0.18(+0.95%) |
Feb 13, 2003 | 19.37 | 19.54 | 19.25 | 19.51 | 803,623 | +0.28(+1.47%) |
Feb 12, 2003 | 19.38 | 19.48 | 19.22 | 19.22 | 957,129 | -0.21(-1.06%) |
Feb 11, 2003 | 19.34 | 19.58 | 19.34 | 19.43 | 1,157,794 | +0.09(+0.48%) |
Feb 10, 2003 | 19.31 | 19.37 | 19.15 | 19.34 | 853,669 | +0.07(+0.35%) |
Feb 07, 2003 | 19.52 | 19.61 | 19.24 | 19.27 | 876,767 | -0.28(-1.45%) |
Feb 06, 2003 | 19.54 | 19.61 | 19.41 | 19.55 | 839,232 | -0.19(-0.97%) |
Feb 05, 2003 | 19.80 | 20.04 | 19.70 | 19.74 | 1,284,834 | +0.03(+0.17%) |
Feb 04, 2003 | 19.66 | 19.78 | 19.58 | 19.71 | 1,048,078 | -0.29(-1.44%) |