Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.91 | 19.22 | 18.79 | 19.18 | 5,538,720 | +0.14(+0.74%) |
Apr 29, 2003 | 19.10 | 19.17 | 18.66 | 19.04 | 3,686,254 | +0.04(+0.19%) |
Apr 28, 2003 | 18.18 | 19.11 | 18.17 | 19.00 | 4,215,345 | +0.86(+4.75%) |
Apr 25, 2003 | 18.86 | 18.87 | 17.95 | 18.14 | 5,597,995 | -0.78(-4.13%) |
Apr 24, 2003 | 19.07 | 19.19 | 18.70 | 18.92 | 3,771,838 | -0.26(-1.35%) |
Apr 23, 2003 | 18.87 | 19.51 | 18.60 | 19.18 | 4,759,538 | +0.26(+1.37%) |
Apr 22, 2003 | 18.52 | 18.94 | 18.01 | 18.92 | 4,187,899 | +0.66(+3.61%) |
Apr 21, 2003 | 18.29 | 18.50 | 18.02 | 18.26 | 3,003,212 | -0.33(-1.76%) |
Apr 17, 2003 | 17.62 | 18.68 | 17.62 | 18.59 | 4,549,558 | +0.77(+4.32%) |
Apr 16, 2003 | 18.31 | 18.32 | 17.73 | 17.82 | 3,599,859 | -0.25(-1.40%) |
Apr 15, 2003 | 17.89 | 18.28 | 17.85 | 18.07 | 3,743,905 | +0.12(+0.65%) |
Apr 14, 2003 | 17.51 | 18.01 | 17.44 | 17.96 | 3,200,362 | +0.47(+2.68%) |
Apr 11, 2003 | 17.59 | 17.91 | 17.19 | 17.49 | 3,642,570 | -0.04(-0.25%) |
Apr 10, 2003 | 17.24 | 17.57 | 17.22 | 17.53 | 3,372,341 | +0.31(+1.79%) |
Apr 09, 2003 | 17.60 | 17.91 | 17.19 | 17.22 | 4,490,770 | -0.38(-2.13%) |
Apr 08, 2003 | 17.62 | 17.86 | 17.55 | 17.60 | 2,943,449 | +0.00(+0.00%) |
Apr 07, 2003 | 17.99 | 18.28 | 17.55 | 17.60 | 4,107,188 | +0.13(+0.74%) |
Apr 04, 2003 | 17.70 | 17.77 | 17.24 | 17.47 | 2,572,047 | -0.07(-0.42%) |
Apr 03, 2003 | 17.85 | 17.85 | 17.43 | 17.54 | 3,411,966 | -0.22(-1.25%) |
Apr 02, 2003 | 17.36 | 18.07 | 17.33 | 17.77 | 7,394,920 | +0.54(+3.15%) |
Apr 01, 2003 | 16.94 | 17.40 | 16.63 | 17.22 | 5,512,411 | +0.31(+1.82%) |
Mar 31, 2003 | 16.81 | 17.06 | 16.47 | 16.92 | 5,261,004 | -0.07(-0.43%) |
Mar 28, 2003 | 17.14 | 17.27 | 16.87 | 16.99 | 2,545,162 | -0.29(-1.67%) |
Mar 27, 2003 | 17.46 | 17.59 | 17.00 | 17.28 | 5,465,618 | -0.25(-1.44%) |
Mar 26, 2003 | 17.52 | 17.79 | 17.46 | 17.53 | 4,042,874 | -0.05(-0.28%) |
Mar 25, 2003 | 17.45 | 17.78 | 17.27 | 17.58 | 3,746,793 | +0.24(+1.38%) |
Mar 24, 2003 | 17.49 | 17.78 | 17.24 | 17.34 | 5,492,721 | -0.78(-4.28%) |
Mar 21, 2003 | 17.37 | 18.75 | 17.09 | 18.12 | 11,732,572 | +1.23(+7.29%) |
Mar 20, 2003 | 16.50 | 17.23 | 16.32 | 16.88 | 5,080,511 | +0.26(+1.56%) |
Mar 19, 2003 | 16.43 | 16.79 | 16.33 | 16.63 | 4,488,950 | +0.25(+1.54%) |
Mar 18, 2003 | 16.13 | 16.39 | 16.00 | 16.37 | 4,906,455 | +0.09(+0.57%) |
Mar 17, 2003 | 15.64 | 16.29 | 15.33 | 16.28 | 7,663,225 | +0.81(+5.26%) |
Mar 14, 2003 | 15.52 | 15.79 | 15.27 | 15.47 | 7,667,562 | -0.15(-0.99%) |
Mar 13, 2003 | 15.51 | 15.64 | 14.63 | 15.62 | 10,734,457 | +0.21(+1.36%) |
Mar 12, 2003 | 15.07 | 15.50 | 15.02 | 15.41 | 4,764,088 | +0.22(+1.46%) |
Mar 11, 2003 | 15.55 | 15.55 | 14.90 | 15.19 | 6,966,029 | -0.20(-1.32%) |
Mar 10, 2003 | 16.11 | 16.16 | 15.28 | 15.39 | 4,412,170 | -0.81(-4.98%) |
Mar 07, 2003 | 16.04 | 16.28 | 15.79 | 16.20 | 3,921,730 | -0.02(-0.15%) |
Mar 06, 2003 | 16.27 | 16.28 | 16.07 | 16.23 | 3,383,871 | -0.11(-0.68%) |
Mar 05, 2003 | 16.17 | 16.41 | 16.10 | 16.34 | 3,918,158 | +0.20(+1.26%) |
Mar 04, 2003 | 16.27 | 16.35 | 16.08 | 16.13 | 4,939,474 | -0.05(-0.30%) |
Mar 03, 2003 | 16.21 | 16.37 | 16.04 | 16.18 | 5,493,573 | +0.02(+0.15%) |
Feb 28, 2003 | 15.58 | 16.24 | 15.39 | 16.16 | 6,206,660 | +0.58(+3.72%) |
Feb 27, 2003 | 15.17 | 15.67 | 15.14 | 15.58 | 3,494,788 | +0.24(+1.57%) |
Feb 26, 2003 | 15.52 | 15.55 | 15.22 | 15.34 | 3,595,474 | -0.26(-1.66%) |
Feb 25, 2003 | 15.53 | 15.64 | 15.09 | 15.60 | 4,261,303 | -0.15(-0.98%) |
Feb 24, 2003 | 15.86 | 15.95 | 15.62 | 15.75 | 4,078,119 | -0.17(-1.04%) |
Feb 21, 2003 | 15.63 | 16.08 | 15.45 | 15.92 | 4,118,718 | +0.42(+2.70%) |
Feb 20, 2003 | 15.81 | 16.00 | 15.48 | 15.50 | 2,955,629 | -0.30(-1.91%) |
Feb 19, 2003 | 15.80 | 15.99 | 15.59 | 15.80 | 3,362,597 | -0.08(-0.50%) |
Feb 18, 2003 | 15.65 | 15.95 | 15.57 | 15.88 | 3,991,399 | +0.28(+1.78%) |
Feb 14, 2003 | 15.07 | 15.61 | 14.99 | 15.60 | 3,499,173 | +0.61(+4.07%) |
Feb 13, 2003 | 15.30 | 15.30 | 14.67 | 14.99 | 4,653,817 | -0.21(-1.38%) |
Feb 12, 2003 | 15.39 | 15.65 | 15.12 | 15.20 | 3,901,431 | -0.20(-1.28%) |
Feb 11, 2003 | 15.75 | 15.83 | 15.25 | 15.40 | 4,163,378 | -0.25(-1.57%) |
Feb 10, 2003 | 15.62 | 15.81 | 15.33 | 15.65 | 4,404,375 | +0.05(+0.32%) |
Feb 07, 2003 | 15.54 | 15.86 | 15.43 | 15.60 | 5,057,537 | +0.27(+1.77%) |
Feb 06, 2003 | 15.34 | 15.68 | 15.04 | 15.33 | 3,526,780 | -0.10(-0.64%) |
Feb 05, 2003 | 15.60 | 15.89 | 15.31 | 15.43 | 4,497,429 | -0.09(-0.60%) |
Feb 04, 2003 | 15.64 | 15.70 | 15.35 | 15.52 | 4,396,418 | -0.30(-1.91%) |