Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.11 | 21.41 | 21.00 | 21.06 | 9,585,986 | -0.30(-1.42%) |
Apr 29, 2003 | 20.96 | 21.58 | 20.82 | 21.36 | 11,982,418 | +0.38(+1.82%) |
Apr 28, 2003 | 20.51 | 21.13 | 20.44 | 20.98 | 10,189,911 | +0.59(+2.90%) |
Apr 25, 2003 | 20.77 | 20.86 | 19.86 | 20.39 | 12,219,133 | -0.71(-3.36%) |
Apr 24, 2003 | 21.10 | 21.47 | 21.01 | 21.10 | 9,528,959 | -0.19(-0.88%) |
Apr 23, 2003 | 20.98 | 21.40 | 20.80 | 21.29 | 11,582,456 | +0.33(+1.60%) |
Apr 22, 2003 | 20.28 | 21.00 | 20.16 | 20.95 | 12,936,984 | +0.53(+2.59%) |
Apr 21, 2003 | 20.61 | 20.63 | 19.98 | 20.42 | 16,941,484 | +0.12(+0.61%) |
Apr 17, 2003 | 20.12 | 20.77 | 19.75 | 20.30 | 24,981,310 | +0.42(+2.12%) |
Apr 16, 2003 | 19.66 | 20.35 | 19.50 | 19.88 | 14,492,263 | +0.83(+4.37%) |
Apr 15, 2003 | 18.79 | 19.46 | 18.62 | 19.04 | 10,676,955 | +0.16(+0.87%) |
Apr 14, 2003 | 18.52 | 19.04 | 18.29 | 18.88 | 8,186,890 | +0.50(+2.71%) |
Apr 11, 2003 | 18.62 | 18.70 | 17.91 | 18.38 | 11,652,071 | +0.05(+0.30%) |
Apr 10, 2003 | 18.30 | 18.69 | 18.15 | 18.33 | 11,735,685 | -0.01(-0.04%) |
Apr 09, 2003 | 18.48 | 18.80 | 18.23 | 18.34 | 13,118,470 | -0.06(-0.34%) |
Apr 08, 2003 | 18.90 | 18.90 | 18.34 | 18.40 | 13,885,513 | -0.63(-3.31%) |
Apr 07, 2003 | 20.09 | 20.32 | 18.88 | 19.03 | 13,423,643 | +0.19(+1.03%) |
Apr 04, 2003 | 19.50 | 19.50 | 18.66 | 18.83 | 11,252,237 | -0.61(-3.12%) |
Apr 03, 2003 | 19.75 | 20.11 | 19.26 | 19.44 | 18,279,956 | +0.01(+0.04%) |
Apr 02, 2003 | 19.05 | 19.56 | 18.96 | 19.43 | 14,512,171 | +1.14(+6.26%) |
Apr 01, 2003 | 18.51 | 18.58 | 17.99 | 18.29 | 12,653,645 | +0.06(+0.34%) |
Mar 31, 2003 | 18.48 | 18.55 | 17.95 | 18.23 | 14,779,975 | -0.69(-3.66%) |
Mar 28, 2003 | 19.57 | 20.03 | 18.90 | 18.92 | 15,052,381 | -0.87(-4.41%) |
Mar 27, 2003 | 19.60 | 20.06 | 19.26 | 19.79 | 14,931,354 | -0.04(-0.20%) |
Mar 26, 2003 | 20.13 | 20.60 | 19.78 | 19.83 | 9,972,237 | -0.19(-0.93%) |
Mar 25, 2003 | 19.81 | 20.40 | 16.31 | 20.02 | 12,809,903 | +0.11(+0.55%) |
Mar 24, 2003 | 20.26 | 20.42 | 19.73 | 19.91 | 15,628,390 | -0.90(-4.34%) |
Mar 21, 2003 | 21.23 | 21.37 | 20.45 | 20.81 | 21,517,774 | +0.06(+0.30%) |
Mar 20, 2003 | 20.40 | 21.10 | 20.12 | 20.75 | 16,056,631 | +0.14(+0.68%) |
Mar 19, 2003 | 20.58 | 21.40 | 20.10 | 20.61 | 17,965,318 | -0.36(-1.71%) |
Mar 18, 2003 | 20.86 | 21.01 | 20.37 | 20.97 | 21,316,202 | -0.12(-0.59%) |
Mar 17, 2003 | 19.62 | 21.83 | 19.58 | 21.09 | 27,069,734 | +1.33(+6.74%) |
Mar 14, 2003 | 19.85 | 20.17 | 19.53 | 19.76 | 19,868,158 | -0.09(-0.47%) |
Mar 13, 2003 | 18.67 | 19.91 | 18.62 | 19.85 | 23,492,820 | +1.67(+9.21%) |
Mar 12, 2003 | 17.31 | 18.21 | 17.29 | 18.18 | 19,791,992 | +0.91(+5.27%) |
Mar 11, 2003 | 17.24 | 17.32 | 16.95 | 17.27 | 10,008,040 | +0.11(+0.64%) |
Mar 10, 2003 | 17.54 | 17.71 | 17.14 | 17.16 | 8,238,908 | -0.54(-3.04%) |
Mar 07, 2003 | 17.32 | 17.75 | 17.09 | 17.70 | 13,154,176 | +0.02(+0.09%) |
Mar 06, 2003 | 17.48 | 17.77 | 17.31 | 17.68 | 11,529,282 | +0.02(+0.09%) |
Mar 05, 2003 | 17.45 | 17.82 | 17.35 | 17.67 | 11,934,253 | +0.23(+1.34%) |
Mar 04, 2003 | 17.39 | 17.66 | 16.89 | 17.43 | 18,037,590 | +0.45(+2.66%) |
Mar 03, 2003 | 17.99 | 18.18 | 16.87 | 16.98 | 16,524,825 | -0.85(-4.76%) |
Feb 28, 2003 | 17.02 | 17.87 | 16.84 | 17.83 | 16,408,844 | +0.87(+5.14%) |
Feb 27, 2003 | 16.65 | 17.04 | 16.33 | 16.96 | 15,039,546 | +0.64(+3.91%) |
Feb 26, 2003 | 16.90 | 17.24 | 16.24 | 16.32 | 16,866,346 | -0.76(-4.42%) |
Feb 25, 2003 | 16.88 | 17.19 | 16.52 | 17.07 | 21,177,304 | -0.32(-1.84%) |
Feb 24, 2003 | 17.59 | 18.01 | 17.31 | 17.39 | 14,794,739 | -0.55(-3.04%) |
Feb 21, 2003 | 17.65 | 18.04 | 17.24 | 17.94 | 18,780,616 | +0.37(+2.13%) |
Feb 20, 2003 | 17.60 | 17.71 | 17.22 | 17.56 | 11,224,237 | +0.36(+2.08%) |
Feb 19, 2003 | 17.75 | 17.81 | 17.04 | 17.21 | 12,957,406 | +0.01(+0.05%) |
Feb 18, 2003 | 16.40 | 17.34 | 16.38 | 17.20 | 12,437,995 | +0.91(+5.59%) |
Feb 14, 2003 | 15.52 | 16.37 | 15.49 | 16.29 | 12,651,590 | +0.81(+5.23%) |
Feb 13, 2003 | 15.58 | 15.62 | 15.18 | 15.48 | 10,028,462 | +0.05(+0.30%) |
Feb 12, 2003 | 15.23 | 15.72 | 15.20 | 15.43 | 14,830,445 | +0.16(+1.02%) |
Feb 11, 2003 | 14.86 | 15.48 | 14.86 | 15.28 | 16,593,284 | +0.54(+3.70%) |
Feb 10, 2003 | 14.70 | 14.98 | 14.41 | 14.73 | 8,500,026 | +0.17(+1.18%) |
Feb 07, 2003 | 15.10 | 15.10 | 14.40 | 14.56 | 8,911,291 | -0.29(-1.94%) |
Feb 06, 2003 | 14.86 | 15.24 | 14.70 | 14.85 | 12,682,159 | -0.19(-1.24%) |
Feb 05, 2003 | 14.96 | 15.72 | 14.93 | 15.03 | 16,772,586 | +0.29(+1.95%) |
Feb 04, 2003 | 14.79 | 14.95 | 14.47 | 14.75 | 15,120,463 | -0.28(-1.87%) |