Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.90 | 19.00 | 18.68 | 18.89 | 2,822,610 | +0.04(+0.19%) |
Apr 29, 2003 | 18.86 | 18.94 | 18.73 | 18.86 | 3,195,596 | -0.02(-0.13%) |
Apr 28, 2003 | 18.65 | 18.99 | 18.64 | 18.88 | 2,399,363 | +0.27(+1.43%) |
Apr 25, 2003 | 18.77 | 18.89 | 18.53 | 18.61 | 2,252,808 | -0.07(-0.38%) |
Apr 24, 2003 | 18.94 | 18.97 | 18.45 | 18.68 | 2,439,809 | -0.25(-1.34%) |
Apr 23, 2003 | 19.05 | 19.08 | 18.84 | 18.94 | 3,420,505 | +0.04(+0.19%) |
Apr 22, 2003 | 18.22 | 18.94 | 18.15 | 18.90 | 3,167,842 | +0.66(+3.63%) |
Apr 21, 2003 | 18.38 | 18.49 | 18.18 | 18.24 | 1,276,851 | -0.08(-0.42%) |
Apr 17, 2003 | 18.09 | 18.35 | 18.05 | 18.32 | 1,645,098 | +0.28(+1.54%) |
Apr 16, 2003 | 18.42 | 18.52 | 17.99 | 18.04 | 2,178,177 | -0.25(-1.39%) |
Apr 15, 2003 | 18.16 | 18.35 | 18.08 | 18.29 | 2,776,918 | +0.14(+0.75%) |
Apr 14, 2003 | 17.76 | 18.16 | 17.75 | 18.16 | 2,129,438 | +0.45(+2.54%) |
Apr 11, 2003 | 17.80 | 18.03 | 17.62 | 17.71 | 2,329,132 | -0.07(-0.37%) |
Apr 10, 2003 | 17.87 | 17.90 | 17.55 | 17.77 | 3,030,934 | -0.04(-0.23%) |
Apr 09, 2003 | 18.08 | 18.63 | 17.82 | 17.82 | 3,233,166 | -0.58(-3.15%) |
Apr 08, 2003 | 18.42 | 18.58 | 18.24 | 18.39 | 1,675,052 | -0.04(-0.19%) |
Apr 07, 2003 | 18.57 | 18.84 | 18.40 | 18.43 | 3,120,288 | +0.28(+1.53%) |
Apr 04, 2003 | 17.99 | 18.20 | 17.96 | 18.15 | 2,107,946 | +0.32(+1.79%) |
Apr 03, 2003 | 18.25 | 18.25 | 17.83 | 17.83 | 2,446,070 | -0.36(-1.98%) |
Apr 02, 2003 | 17.99 | 18.46 | 17.94 | 18.19 | 3,040,242 | +0.56(+3.18%) |
Apr 01, 2003 | 17.31 | 17.87 | 17.30 | 17.63 | 2,570,625 | +0.35(+2.02%) |
Mar 31, 2003 | 17.52 | 17.64 | 17.17 | 17.28 | 3,504,782 | -0.38(-2.17%) |
Mar 28, 2003 | 17.78 | 17.95 | 17.60 | 17.67 | 1,681,991 | -0.18(-0.99%) |
Mar 27, 2003 | 17.82 | 17.86 | 17.47 | 17.85 | 2,322,701 | -0.11(-0.63%) |
Mar 26, 2003 | 17.96 | 18.20 | 17.86 | 17.96 | 2,590,594 | -0.13(-0.72%) |
Mar 25, 2003 | 17.73 | 18.15 | 17.60 | 18.09 | 2,632,902 | +0.34(+1.93%) |
Mar 24, 2003 | 18.14 | 18.16 | 17.52 | 17.74 | 2,389,547 | -0.69(-3.75%) |
Mar 21, 2003 | 18.28 | 18.61 | 18.03 | 18.44 | 4,784,172 | +0.54(+3.00%) |
Mar 20, 2003 | 17.96 | 18.15 | 17.50 | 17.90 | 3,446,059 | -0.10(-0.56%) |
Mar 19, 2003 | 17.85 | 18.15 | 17.79 | 18.00 | 3,913,476 | +0.24(+1.36%) |
Mar 18, 2003 | 18.02 | 18.06 | 17.57 | 17.76 | 3,300,351 | -0.21(-1.15%) |
Mar 17, 2003 | 17.30 | 17.96 | 17.16 | 17.96 | 3,160,735 | +0.57(+3.26%) |
Mar 14, 2003 | 17.43 | 17.76 | 17.28 | 17.40 | 3,366,689 | +0.17(+0.96%) |
Mar 13, 2003 | 16.45 | 17.37 | 16.45 | 17.23 | 5,969,299 | +0.95(+5.81%) |
Mar 12, 2003 | 16.43 | 16.57 | 15.97 | 16.29 | 3,248,735 | -0.25(-1.54%) |
Mar 11, 2003 | 16.93 | 17.08 | 16.52 | 16.54 | 3,473,813 | -0.30(-1.79%) |
Mar 10, 2003 | 17.59 | 17.60 | 16.84 | 16.84 | 2,962,395 | -0.80(-4.55%) |
Mar 07, 2003 | 17.39 | 17.64 | 17.22 | 17.64 | 3,259,227 | +0.11(+0.61%) |
Mar 06, 2003 | 17.51 | 17.59 | 17.28 | 17.54 | 2,821,256 | -0.01(-0.03%) |
Mar 05, 2003 | 17.25 | 17.71 | 17.20 | 17.54 | 3,124,858 | +0.21(+1.19%) |
Mar 04, 2003 | 17.73 | 17.79 | 17.31 | 17.34 | 2,937,857 | -0.40(-2.23%) |
Mar 03, 2003 | 17.86 | 18.01 | 17.70 | 17.73 | 2,305,608 | -0.01(-0.07%) |
Feb 28, 2003 | 17.97 | 18.02 | 17.52 | 17.74 | 4,013,661 | -0.20(-1.09%) |
Feb 27, 2003 | 17.79 | 18.02 | 17.69 | 17.94 | 2,007,761 | +0.22(+1.27%) |
Feb 26, 2003 | 17.90 | 17.96 | 17.60 | 17.72 | 2,111,500 | -0.17(-0.96%) |
Feb 25, 2003 | 17.62 | 17.96 | 17.49 | 17.89 | 2,304,085 | +0.15(+0.83%) |
Feb 24, 2003 | 18.00 | 18.00 | 17.70 | 17.74 | 1,863,407 | -0.25(-1.41%) |
Feb 21, 2003 | 18.00 | 18.02 | 17.87 | 17.99 | 3,358,397 | -0.01(-0.03%) |
Feb 20, 2003 | 18.06 | 18.22 | 17.90 | 18.00 | 2,591,948 | +0.09(+0.49%) |
Feb 19, 2003 | 18.17 | 18.23 | 17.79 | 17.91 | 4,148,708 | -0.36(-1.97%) |
Feb 18, 2003 | 18.26 | 18.34 | 18.12 | 18.27 | 2,033,146 | +0.12(+0.65%) |
Feb 14, 2003 | 17.54 | 18.15 | 17.54 | 18.15 | 4,006,722 | +0.61(+3.47%) |
Feb 13, 2003 | 17.19 | 17.67 | 17.17 | 17.54 | 4,567,894 | +0.41(+2.38%) |
Feb 12, 2003 | 17.14 | 17.43 | 16.96 | 17.14 | 5,798,883 | -0.53(-3.01%) |
Feb 11, 2003 | 18.03 | 18.21 | 17.55 | 17.67 | 3,944,784 | -0.30(-1.64%) |
Feb 10, 2003 | 18.20 | 18.32 | 17.72 | 17.96 | 3,314,566 | -0.12(-0.65%) |
Feb 07, 2003 | 18.31 | 18.32 | 17.96 | 18.08 | 3,307,120 | -0.03(-0.16%) |
Feb 06, 2003 | 18.61 | 18.62 | 18.02 | 18.11 | 5,248,712 | -0.45(-2.45%) |
Feb 05, 2003 | 18.50 | 18.91 | 18.39 | 18.57 | 3,837,660 | +0.07(+0.38%) |
Feb 04, 2003 | 19.02 | 19.02 | 18.10 | 18.50 | 5,362,435 | -0.51(-2.70%) |