Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.04 | 20.38 | 20.03 | 20.32 | 35,322,680 | +0.21(+1.06%) |
Apr 29, 2003 | 20.35 | 20.44 | 20.03 | 20.11 | 19,734,570 | -0.33(-1.64%) |
Apr 28, 2003 | 20.14 | 20.55 | 20.10 | 20.44 | 19,888,906 | +0.36(+1.78%) |
Apr 25, 2003 | 20.21 | 20.21 | 19.92 | 20.08 | 19,865,868 | -0.20(-0.97%) |
Apr 24, 2003 | 20.23 | 20.40 | 20.15 | 20.28 | 15,580,142 | -0.12(-0.59%) |
Apr 23, 2003 | 20.30 | 20.40 | 20.10 | 20.40 | 21,966,638 | -0.05(-0.23%) |
Apr 22, 2003 | 20.03 | 20.54 | 19.92 | 20.45 | 20,015,008 | +0.32(+1.58%) |
Apr 21, 2003 | 20.26 | 20.30 | 20.03 | 20.13 | 14,204,456 | -0.09(-0.46%) |
Apr 17, 2003 | 19.90 | 20.24 | 19.90 | 20.22 | 15,645,445 | +0.20(+0.98%) |
Apr 16, 2003 | 20.30 | 20.30 | 19.91 | 20.03 | 16,667,423 | -0.21(-1.03%) |
Apr 15, 2003 | 20.14 | 20.26 | 19.98 | 20.23 | 15,343,874 | +0.10(+0.52%) |
Apr 14, 2003 | 19.78 | 20.15 | 19.78 | 20.13 | 14,120,619 | +0.31(+1.57%) |
Apr 11, 2003 | 19.98 | 20.15 | 19.74 | 19.82 | 16,040,378 | -0.20(-1.01%) |
Apr 10, 2003 | 19.91 | 20.09 | 19.81 | 20.02 | 15,113,843 | +0.12(+0.61%) |
Apr 09, 2003 | 20.15 | 20.33 | 19.86 | 19.90 | 20,656,602 | -0.06(-0.32%) |
Apr 08, 2003 | 20.21 | 20.25 | 19.89 | 19.96 | 21,722,576 | -0.27(-1.34%) |
Apr 07, 2003 | 20.77 | 20.78 | 20.21 | 20.23 | 20,695,402 | -0.27(-1.32%) |
Apr 04, 2003 | 20.36 | 20.54 | 20.32 | 20.51 | 17,992,356 | +0.27(+1.34%) |
Apr 03, 2003 | 20.62 | 20.69 | 20.17 | 20.23 | 22,395,522 | -0.38(-1.82%) |
Apr 02, 2003 | 20.75 | 20.78 | 20.56 | 20.61 | 16,346,106 | +0.03(+0.14%) |
Apr 01, 2003 | 20.35 | 20.70 | 20.28 | 20.58 | 20,112,182 | +0.40(+2.00%) |
Mar 31, 2003 | 20.47 | 20.58 | 20.13 | 20.18 | 24,959,128 | -0.62(-3.00%) |
Mar 28, 2003 | 20.56 | 20.90 | 20.56 | 20.80 | 14,199,086 | +0.06(+0.31%) |
Mar 27, 2003 | 20.61 | 20.87 | 20.51 | 20.74 | 18,337,924 | +0.03(+0.17%) |
Mar 26, 2003 | 20.64 | 20.85 | 20.63 | 20.70 | 22,694,148 | +0.11(+0.53%) |
Mar 25, 2003 | 20.58 | 20.87 | 20.52 | 20.59 | 19,436,118 | +0.21(+1.02%) |
Mar 24, 2003 | 20.75 | 20.79 | 20.38 | 20.38 | 20,985,712 | -0.40(-1.92%) |
Mar 21, 2003 | 20.78 | 20.79 | 20.54 | 20.78 | 25,960,320 | +0.24(+1.15%) |
Mar 20, 2003 | 20.42 | 20.72 | 20.36 | 20.55 | 21,082,714 | +0.00(+0.00%) |
Mar 19, 2003 | 20.38 | 20.63 | 20.33 | 20.55 | 20,915,040 | +0.20(+0.96%) |
Mar 18, 2003 | 20.19 | 20.35 | 19.99 | 20.35 | 22,139,508 | +0.12(+0.57%) |
Mar 17, 2003 | 19.89 | 20.35 | 19.81 | 20.23 | 29,656,244 | +0.38(+1.92%) |
Mar 14, 2003 | 19.95 | 20.09 | 19.65 | 19.85 | 26,171,646 | -0.06(-0.29%) |
Mar 13, 2003 | 19.85 | 20.00 | 19.58 | 19.91 | 23,329,506 | +0.25(+1.26%) |
Mar 12, 2003 | 19.96 | 19.96 | 19.18 | 19.66 | 32,652,198 | -0.29(-1.48%) |
Mar 11, 2003 | 20.06 | 20.17 | 19.95 | 19.96 | 22,828,738 | +0.13(+0.64%) |
Mar 10, 2003 | 20.08 | 20.14 | 19.83 | 19.83 | 20,161,028 | -0.25(-1.26%) |
Mar 07, 2003 | 19.69 | 20.14 | 19.67 | 20.08 | 22,863,382 | +0.13(+0.67%) |
Mar 06, 2003 | 20.06 | 20.13 | 19.87 | 19.95 | 21,029,884 | -0.21(-1.03%) |
Mar 05, 2003 | 19.76 | 20.16 | 19.76 | 20.16 | 21,118,570 | +0.40(+2.02%) |
Mar 04, 2003 | 20.03 | 20.06 | 19.73 | 19.76 | 18,106,506 | -0.13(-0.67%) |
Mar 03, 2003 | 19.85 | 20.05 | 19.74 | 19.89 | 20,948,818 | +0.25(+1.29%) |
Feb 28, 2003 | 19.72 | 19.88 | 19.58 | 19.64 | 22,408,342 | +0.02(+0.12%) |
Feb 27, 2003 | 19.59 | 19.80 | 19.52 | 19.62 | 22,007,518 | +0.08(+0.41%) |
Feb 26, 2003 | 19.58 | 19.71 | 19.41 | 19.54 | 21,354,664 | -0.17(-0.88%) |
Feb 25, 2003 | 19.43 | 19.74 | 19.36 | 19.71 | 24,019,082 | +0.08(+0.41%) |
Feb 24, 2003 | 19.59 | 19.86 | 19.52 | 19.63 | 21,118,224 | -0.10(-0.53%) |
Feb 21, 2003 | 19.60 | 19.79 | 19.36 | 19.73 | 23,741,416 | +0.32(+1.64%) |
Feb 20, 2003 | 19.63 | 19.71 | 19.31 | 19.41 | 16,140,151 | -0.09(-0.44%) |
Feb 19, 2003 | 19.49 | 19.59 | 19.32 | 19.50 | 16,221,390 | +0.02(+0.09%) |
Feb 18, 2003 | 19.46 | 19.68 | 19.26 | 19.48 | 20,991,602 | +0.18(+0.93%) |
Feb 14, 2003 | 19.08 | 19.33 | 18.82 | 19.31 | 21,246,578 | +0.18(+0.94%) |
Feb 13, 2003 | 18.88 | 19.24 | 18.66 | 19.13 | 19,677,234 | +0.25(+1.31%) |
Feb 12, 2003 | 19.26 | 19.31 | 18.87 | 18.88 | 16,641,960 | -0.39(-2.01%) |
Feb 11, 2003 | 19.54 | 19.55 | 19.06 | 19.26 | 17,293,774 | -0.14(-0.71%) |
Feb 10, 2003 | 19.37 | 19.48 | 19.14 | 19.40 | 18,005,868 | +0.15(+0.78%) |
Feb 07, 2003 | 19.54 | 19.57 | 19.09 | 19.25 | 16,110,012 | -0.15(-0.77%) |
Feb 06, 2003 | 19.46 | 19.50 | 19.15 | 19.40 | 20,711,338 | -0.30(-1.52%) |
Feb 05, 2003 | 20.19 | 20.26 | 19.60 | 19.70 | 21,057,078 | -0.29(-1.44%) |
Feb 04, 2003 | 19.92 | 20.08 | 19.54 | 19.99 | 22,173,978 | +0.00(+0.00%) |