Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.04 | 19.25 | 18.92 | 19.05 | 4,331,078 | +0.00(+0.00%) |
Apr 29, 2003 | 19.13 | 19.38 | 18.90 | 19.05 | 4,748,142 | +0.25(+1.30%) |
Apr 28, 2003 | 17.91 | 18.98 | 17.85 | 18.81 | 7,529,930 | +0.48(+2.64%) |
Apr 25, 2003 | 18.17 | 18.39 | 17.91 | 18.32 | 3,861,541 | +0.39(+2.18%) |
Apr 24, 2003 | 18.25 | 18.34 | 17.84 | 17.93 | 3,543,239 | -0.44(-2.38%) |
Apr 23, 2003 | 18.48 | 18.54 | 18.24 | 18.37 | 4,450,196 | -0.07(-0.36%) |
Apr 22, 2003 | 18.09 | 18.49 | 17.81 | 18.44 | 2,833,958 | +0.35(+1.94%) |
Apr 21, 2003 | 18.17 | 18.36 | 18.03 | 18.09 | 2,899,850 | -0.01(-0.07%) |
Apr 17, 2003 | 17.68 | 18.13 | 17.66 | 18.10 | 2,547,923 | +0.46(+2.59%) |
Apr 16, 2003 | 17.76 | 17.77 | 17.56 | 17.64 | 3,919,894 | -0.11(-0.63%) |
Apr 15, 2003 | 18.04 | 18.04 | 17.52 | 17.75 | 4,412,953 | -0.24(-1.33%) |
Apr 14, 2003 | 17.84 | 18.05 | 17.77 | 17.99 | 2,220,424 | +0.31(+1.76%) |
Apr 11, 2003 | 17.95 | 18.19 | 17.61 | 17.68 | 2,559,232 | -0.21(-1.15%) |
Apr 10, 2003 | 17.84 | 17.90 | 17.59 | 17.89 | 2,387,189 | +0.13(+0.75%) |
Apr 09, 2003 | 18.16 | 18.23 | 17.61 | 17.75 | 4,584,845 | -0.34(-1.87%) |
Apr 08, 2003 | 18.08 | 18.24 | 17.93 | 18.09 | 2,562,700 | +0.00(+0.00%) |
Apr 07, 2003 | 18.50 | 18.74 | 18.01 | 18.09 | 4,250,108 | +0.05(+0.29%) |
Apr 04, 2003 | 17.84 | 18.12 | 17.62 | 18.04 | 4,111,388 | +0.36(+2.06%) |
Apr 03, 2003 | 17.86 | 17.90 | 17.57 | 17.67 | 3,705,330 | -0.13(-0.71%) |
Apr 02, 2003 | 17.74 | 17.87 | 17.52 | 17.80 | 5,222,354 | +0.56(+3.23%) |
Apr 01, 2003 | 16.87 | 17.24 | 16.74 | 17.24 | 5,738,181 | +0.37(+2.20%) |
Mar 31, 2003 | 16.83 | 17.03 | 16.47 | 16.87 | 3,646,374 | -0.21(-1.24%) |
Mar 28, 2003 | 17.26 | 17.26 | 16.85 | 17.08 | 5,168,977 | -0.44(-2.50%) |
Mar 27, 2003 | 17.46 | 17.63 | 17.26 | 17.52 | 2,283,451 | +0.02(+0.11%) |
Mar 26, 2003 | 17.58 | 17.81 | 17.28 | 17.50 | 3,315,859 | -0.21(-1.20%) |
Mar 25, 2003 | 17.31 | 17.79 | 17.24 | 17.71 | 4,115,609 | +0.36(+2.10%) |
Mar 24, 2003 | 18.01 | 18.01 | 17.24 | 17.35 | 5,826,841 | -0.92(-5.05%) |
Mar 21, 2003 | 17.89 | 18.28 | 17.67 | 18.27 | 5,120,726 | +0.79(+4.51%) |
Mar 20, 2003 | 17.84 | 17.85 | 17.31 | 17.48 | 5,782,662 | -0.40(-2.23%) |
Mar 19, 2003 | 18.14 | 18.22 | 17.40 | 17.88 | 7,318,683 | +0.06(+0.34%) |
Mar 18, 2003 | 17.77 | 17.85 | 17.41 | 17.82 | 5,852,926 | +0.05(+0.30%) |
Mar 17, 2003 | 17.11 | 17.77 | 16.95 | 17.77 | 6,158,864 | +0.66(+3.84%) |
Mar 14, 2003 | 16.89 | 17.21 | 16.75 | 17.11 | 7,269,528 | +0.37(+2.22%) |
Mar 13, 2003 | 16.31 | 16.85 | 16.26 | 16.74 | 7,525,557 | +0.74(+4.64%) |
Mar 12, 2003 | 15.59 | 16.00 | 15.49 | 16.00 | 8,124,465 | +0.35(+2.25%) |
Mar 11, 2003 | 15.62 | 15.75 | 15.19 | 15.64 | 9,529,005 | -0.02(-0.13%) |
Mar 10, 2003 | 16.05 | 16.18 | 15.51 | 15.66 | 9,719,745 | -0.55(-3.39%) |
Mar 07, 2003 | 15.72 | 16.22 | 15.66 | 16.22 | 12,514,047 | -0.10(-0.61%) |
Mar 06, 2003 | 16.13 | 16.38 | 15.19 | 16.31 | 26,573,012 | +0.19(+1.15%) |
Mar 05, 2003 | 16.92 | 17.18 | 15.98 | 16.13 | 14,807,902 | -1.31(-7.53%) |
Mar 04, 2003 | 17.77 | 17.91 | 17.34 | 17.44 | 6,629,456 | -0.33(-1.87%) |
Mar 03, 2003 | 18.24 | 18.27 | 17.64 | 17.77 | 6,967,058 | -0.21(-1.18%) |
Feb 28, 2003 | 18.48 | 18.48 | 17.79 | 17.99 | 7,273,901 | -0.49(-2.66%) |
Feb 27, 2003 | 18.54 | 18.67 | 18.21 | 18.48 | 5,238,487 | -0.07(-0.36%) |
Feb 26, 2003 | 18.72 | 18.81 | 18.44 | 18.54 | 4,479,599 | -0.18(-0.96%) |
Feb 25, 2003 | 18.30 | 18.77 | 18.10 | 18.72 | 3,790,371 | +0.43(+2.36%) |
Feb 24, 2003 | 18.69 | 18.69 | 18.03 | 18.29 | 6,201,686 | -0.39(-2.09%) |
Feb 21, 2003 | 18.75 | 18.85 | 18.38 | 18.68 | 4,875,403 | +0.10(+0.53%) |
Feb 20, 2003 | 19.13 | 19.13 | 18.58 | 18.58 | 4,067,661 | -0.56(-2.94%) |
Feb 19, 2003 | 19.40 | 19.52 | 19.05 | 19.15 | 2,305,465 | -0.23(-1.16%) |
Feb 18, 2003 | 19.41 | 19.63 | 19.13 | 19.37 | 3,357,475 | +0.01(+0.03%) |
Feb 14, 2003 | 18.97 | 19.37 | 18.78 | 19.37 | 2,451,121 | +0.53(+2.82%) |
Feb 13, 2003 | 18.90 | 19.04 | 18.59 | 18.84 | 2,607,181 | +0.03(+0.18%) |
Feb 12, 2003 | 19.09 | 19.27 | 18.80 | 18.80 | 2,227,661 | -0.17(-0.87%) |
Feb 11, 2003 | 19.41 | 19.50 | 18.84 | 18.97 | 3,273,941 | -0.39(-2.02%) |
Feb 10, 2003 | 19.25 | 19.39 | 19.07 | 19.36 | 2,471,175 | +0.11(+0.59%) |
Feb 07, 2003 | 19.43 | 19.54 | 19.20 | 19.25 | 3,031,332 | -0.21(-1.06%) |
Feb 06, 2003 | 19.33 | 19.54 | 19.20 | 19.45 | 2,738,211 | +0.09(+0.48%) |
Feb 05, 2003 | 19.47 | 19.70 | 19.24 | 19.36 | 3,319,478 | +0.14(+0.72%) |
Feb 04, 2003 | 19.25 | 19.29 | 18.86 | 19.22 | 2,446,899 | -0.19(-0.99%) |