Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.15 | 20.46 | 19.65 | 19.95 | 1,087,500 | -0.14(-0.70%) |
Apr 29, 2003 | 19.80 | 20.35 | 19.50 | 20.09 | 1,528,900 | +0.64(+3.29%) |
Apr 28, 2003 | 19.42 | 19.72 | 19.25 | 19.45 | 1,980,900 | +0.09(+0.46%) |
Apr 25, 2003 | 20.45 | 20.53 | 19.10 | 19.36 | 2,086,600 | -1.07(-5.24%) |
Apr 24, 2003 | 20.74 | 21.15 | 20.39 | 20.43 | 1,697,100 | -0.33(-1.59%) |
Apr 23, 2003 | 21.40 | 21.42 | 20.70 | 20.76 | 1,631,300 | -0.60(-2.81%) |
Apr 22, 2003 | 20.62 | 21.48 | 20.26 | 21.36 | 2,320,900 | +0.74(+3.59%) |
Apr 21, 2003 | 20.40 | 20.70 | 20.06 | 20.62 | 2,351,000 | +0.57(+2.84%) |
Apr 17, 2003 | 19.90 | 20.15 | 18.85 | 20.05 | 12,236,100 | -3.02(-13.09%) |
Apr 16, 2003 | 23.35 | 23.50 | 22.94 | 23.07 | 1,991,600 | +0.14(+0.61%) |
Apr 15, 2003 | 22.00 | 23.17 | 21.79 | 22.93 | 1,523,300 | +0.78(+3.52%) |
Apr 14, 2003 | 21.55 | 22.18 | 21.22 | 22.15 | 1,919,800 | +0.80(+3.75%) |
Apr 11, 2003 | 22.30 | 22.30 | 21.01 | 21.35 | 2,245,700 | -0.52(-2.38%) |
Apr 10, 2003 | 22.34 | 22.34 | 21.45 | 21.87 | 2,241,200 | -0.43(-1.93%) |
Apr 09, 2003 | 23.29 | 23.31 | 22.11 | 22.30 | 1,837,700 | -0.93(-4.00%) |
Apr 08, 2003 | 23.70 | 23.72 | 23.02 | 23.23 | 2,461,600 | -0.43(-1.82%) |
Apr 07, 2003 | 23.80 | 24.00 | 23.50 | 23.66 | 2,905,300 | +0.96(+4.23%) |
Apr 04, 2003 | 23.39 | 23.42 | 22.55 | 22.70 | 1,850,800 | -0.55(-2.37%) |
Apr 03, 2003 | 23.17 | 23.68 | 22.72 | 23.25 | 3,346,500 | +0.35(+1.53%) |
Apr 02, 2003 | 22.20 | 23.49 | 22.10 | 22.90 | 5,010,400 | +1.31(+6.07%) |
Apr 01, 2003 | 21.25 | 22.70 | 20.97 | 21.59 | 11,671,700 | +3.07(+16.58%) |
Mar 31, 2003 | 18.85 | 19.00 | 18.40 | 18.52 | 1,132,221 | -0.76(-3.94%) |
Mar 28, 2003 | 19.96 | 20.10 | 19.20 | 19.28 | 1,379,121 | -0.89(-4.41%) |
Mar 27, 2003 | 19.28 | 20.50 | 19.20 | 20.17 | 1,589,728 | +0.65(+3.33%) |
Mar 26, 2003 | 19.32 | 19.94 | 19.16 | 19.52 | 1,322,924 | +0.17(+0.88%) |
Mar 25, 2003 | 18.96 | 19.64 | 18.25 | 19.35 | 1,465,563 | +0.62(+3.31%) |
Mar 24, 2003 | 19.51 | 19.86 | 18.53 | 18.73 | 1,788,067 | -1.81(-8.81%) |
Mar 21, 2003 | 20.24 | 20.58 | 19.92 | 20.54 | 2,508,640 | +0.69(+3.48%) |
Mar 20, 2003 | 19.92 | 20.00 | 19.23 | 19.85 | 1,560,215 | -0.10(-0.50%) |
Mar 19, 2003 | 19.68 | 20.28 | 19.22 | 19.95 | 2,118,041 | +0.30(+1.53%) |
Mar 18, 2003 | 19.75 | 19.80 | 18.88 | 19.65 | 1,424,044 | +0.05(+0.26%) |
Mar 17, 2003 | 17.91 | 20.64 | 17.88 | 19.60 | 3,643,527 | +1.52(+8.41%) |
Mar 14, 2003 | 18.01 | 18.90 | 17.90 | 18.08 | 3,300,626 | +0.35(+1.97%) |
Mar 13, 2003 | 16.62 | 17.90 | 16.30 | 17.73 | 2,439,200 | +1.77(+11.09%) |
Mar 12, 2003 | 15.69 | 16.09 | 15.35 | 15.96 | 1,291,336 | +0.24(+1.53%) |
Mar 11, 2003 | 15.84 | 15.95 | 15.37 | 15.72 | 2,143,700 | -0.23(-1.44%) |
Mar 10, 2003 | 16.35 | 16.40 | 15.91 | 15.95 | 797,500 | -0.53(-3.22%) |
Mar 07, 2003 | 16.30 | 16.96 | 16.12 | 16.48 | 1,479,200 | -0.06(-0.36%) |
Mar 06, 2003 | 16.19 | 16.70 | 16.10 | 16.54 | 1,423,100 | +0.30(+1.85%) |
Mar 05, 2003 | 15.99 | 16.40 | 15.95 | 16.24 | 1,183,100 | +0.08(+0.50%) |
Mar 04, 2003 | 16.53 | 16.60 | 15.89 | 16.16 | 1,559,200 | -0.36(-2.18%) |
Mar 03, 2003 | 17.14 | 17.30 | 16.50 | 16.52 | 1,496,700 | -0.50(-2.94%) |
Feb 28, 2003 | 17.03 | 17.15 | 16.72 | 17.02 | 1,625,700 | -0.02(-0.12%) |
Feb 27, 2003 | 16.75 | 17.21 | 16.60 | 17.04 | 1,297,600 | +0.74(+4.54%) |
Feb 26, 2003 | 16.88 | 16.88 | 16.25 | 16.30 | 1,558,500 | -0.73(-4.29%) |
Feb 25, 2003 | 16.98 | 17.05 | 16.73 | 17.03 | 1,567,700 | -0.15(-0.87%) |
Feb 24, 2003 | 17.37 | 17.60 | 17.00 | 17.18 | 1,097,800 | -0.22(-1.26%) |
Feb 21, 2003 | 17.10 | 17.40 | 16.93 | 17.40 | 1,112,100 | +0.40(+2.35%) |
Feb 20, 2003 | 16.80 | 17.35 | 16.80 | 17.00 | 2,113,000 | +0.21(+1.25%) |
Feb 19, 2003 | 17.14 | 17.16 | 16.46 | 16.79 | 1,533,000 | -0.48(-2.78%) |
Feb 18, 2003 | 16.30 | 17.40 | 16.28 | 17.27 | 1,604,400 | +1.13(+7.00%) |
Feb 14, 2003 | 15.25 | 16.35 | 15.20 | 16.14 | 1,922,800 | +0.93(+6.11%) |
Feb 13, 2003 | 15.83 | 15.93 | 14.70 | 15.21 | 3,114,500 | -0.62(-3.92%) |
Feb 12, 2003 | 15.96 | 16.44 | 15.72 | 15.83 | 1,582,400 | -0.30(-1.86%) |
Feb 11, 2003 | 15.76 | 16.29 | 15.59 | 16.13 | 3,033,500 | +0.30(+1.90%) |
Feb 10, 2003 | 15.45 | 15.96 | 15.10 | 15.83 | 3,049,700 | +0.47(+3.06%) |
Feb 07, 2003 | 16.76 | 17.00 | 15.30 | 15.36 | 2,952,400 | -1.22(-7.36%) |
Feb 06, 2003 | 16.65 | 16.85 | 16.41 | 16.58 | 2,364,000 | -0.12(-0.72%) |
Feb 05, 2003 | 16.72 | 17.10 | 16.34 | 16.70 | 2,677,300 | +0.04(+0.24%) |
Feb 04, 2003 | 16.64 | 16.81 | 16.30 | 16.66 | 1,641,400 | +0.02(+0.12%) |