Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.44 | 20.44 | 20.19 | 20.32 | 2,023,009 | -0.19(-0.94%) |
Apr 29, 2003 | 20.24 | 20.51 | 20.24 | 20.51 | 2,226,648 | +0.23(+1.13%) |
Apr 28, 2003 | 19.87 | 20.30 | 19.86 | 20.28 | 1,771,684 | +0.47(+2.35%) |
Apr 25, 2003 | 20.05 | 20.06 | 19.58 | 19.82 | 1,442,383 | -0.06(-0.31%) |
Apr 24, 2003 | 19.84 | 19.98 | 19.69 | 19.88 | 1,366,985 | +0.18(+0.91%) |
Apr 23, 2003 | 19.83 | 19.94 | 19.50 | 19.70 | 1,562,407 | -0.22(-1.12%) |
Apr 22, 2003 | 19.21 | 19.95 | 19.19 | 19.92 | 1,693,386 | +0.65(+3.38%) |
Apr 21, 2003 | 19.37 | 19.60 | 19.25 | 19.27 | 732,549 | -0.20(-1.05%) |
Apr 17, 2003 | 19.13 | 19.53 | 19.13 | 19.48 | 867,878 | +0.32(+1.65%) |
Apr 16, 2003 | 19.43 | 19.43 | 19.01 | 19.16 | 1,653,915 | -0.28(-1.44%) |
Apr 15, 2003 | 19.78 | 19.78 | 19.34 | 19.44 | 2,319,445 | -0.34(-1.70%) |
Apr 14, 2003 | 19.56 | 19.80 | 19.56 | 19.78 | 1,086,499 | +0.17(+0.85%) |
Apr 11, 2003 | 19.76 | 19.81 | 19.50 | 19.61 | 1,289,815 | +0.13(+0.67%) |
Apr 10, 2003 | 19.38 | 19.48 | 19.21 | 19.48 | 1,245,994 | +0.15(+0.77%) |
Apr 09, 2003 | 19.58 | 19.79 | 19.22 | 19.33 | 1,076,189 | -0.18(-0.92%) |
Apr 08, 2003 | 19.45 | 19.67 | 19.39 | 19.51 | 929,904 | +0.14(+0.74%) |
Apr 07, 2003 | 19.83 | 19.86 | 19.35 | 19.37 | 2,128,051 | -0.03(-0.16%) |
Apr 04, 2003 | 19.19 | 19.42 | 19.07 | 19.40 | 1,187,835 | +0.29(+1.49%) |
Apr 03, 2003 | 19.27 | 19.32 | 19.00 | 19.11 | 1,152,392 | -0.20(-1.03%) |
Apr 02, 2003 | 19.14 | 19.42 | 19.01 | 19.31 | 1,545,652 | +0.40(+2.13%) |
Apr 01, 2003 | 19.02 | 19.02 | 18.79 | 18.91 | 1,558,057 | -0.12(-0.62%) |
Mar 31, 2003 | 18.84 | 19.15 | 18.36 | 19.02 | 2,619,263 | +0.49(+2.65%) |
Mar 28, 2003 | 18.81 | 18.81 | 18.36 | 18.53 | 2,255,324 | -0.31(-1.65%) |
Mar 27, 2003 | 18.44 | 18.97 | 18.38 | 18.84 | 1,223,117 | +0.21(+1.13%) |
Mar 26, 2003 | 18.89 | 18.90 | 18.50 | 18.63 | 1,109,215 | -0.31(-1.64%) |
Mar 25, 2003 | 18.56 | 19.02 | 18.54 | 18.94 | 1,247,767 | +0.37(+1.97%) |
Mar 24, 2003 | 18.89 | 18.98 | 18.53 | 18.58 | 1,402,267 | -0.60(-3.11%) |
Mar 21, 2003 | 19.12 | 19.22 | 18.88 | 19.17 | 1,883,169 | +0.35(+1.88%) |
Mar 20, 2003 | 19.06 | 19.21 | 18.55 | 18.82 | 1,695,481 | -0.29(-1.53%) |
Mar 19, 2003 | 18.62 | 19.11 | 18.62 | 19.11 | 1,482,337 | +0.56(+3.05%) |
Mar 18, 2003 | 18.85 | 18.86 | 18.42 | 18.55 | 1,596,884 | -0.18(-0.96%) |
Mar 17, 2003 | 18.19 | 18.78 | 18.07 | 18.73 | 1,418,056 | +0.62(+3.43%) |
Mar 14, 2003 | 18.09 | 18.28 | 17.90 | 18.11 | 1,850,626 | +0.11(+0.62%) |
Mar 13, 2003 | 17.72 | 18.11 | 17.60 | 17.99 | 2,242,919 | +0.49(+2.80%) |
Mar 12, 2003 | 17.40 | 17.93 | 17.33 | 17.50 | 4,677,555 | +0.10(+0.57%) |
Mar 11, 2003 | 17.44 | 17.70 | 17.40 | 17.40 | 1,809,383 | +0.01(+0.07%) |
Mar 10, 2003 | 17.83 | 17.83 | 17.29 | 17.39 | 2,488,284 | -0.44(-2.47%) |
Mar 07, 2003 | 17.42 | 17.94 | 17.38 | 17.83 | 2,499,884 | +0.19(+1.09%) |
Mar 06, 2003 | 18.00 | 18.00 | 17.55 | 17.64 | 2,255,486 | -0.36(-2.00%) |
Mar 05, 2003 | 17.98 | 18.00 | 17.68 | 18.00 | 2,342,805 | +0.00(+0.00%) |
Mar 04, 2003 | 18.64 | 18.65 | 17.95 | 18.00 | 1,774,584 | -0.63(-3.37%) |
Mar 03, 2003 | 18.62 | 18.72 | 18.39 | 18.63 | 2,232,286 | +0.27(+1.49%) |
Feb 28, 2003 | 18.48 | 18.68 | 18.31 | 18.35 | 1,678,887 | -0.14(-0.77%) |
Feb 27, 2003 | 18.50 | 18.65 | 18.27 | 18.50 | 1,587,539 | +0.02(+0.10%) |
Feb 26, 2003 | 18.69 | 18.78 | 18.47 | 18.48 | 1,574,168 | -0.20(-1.10%) |
Feb 25, 2003 | 18.50 | 18.75 | 18.34 | 18.68 | 1,399,206 | +0.15(+0.80%) |
Feb 24, 2003 | 18.80 | 18.83 | 18.48 | 18.53 | 1,385,029 | -0.25(-1.35%) |
Feb 21, 2003 | 18.70 | 18.85 | 18.62 | 18.79 | 2,480,390 | +0.09(+0.50%) |
Feb 20, 2003 | 18.67 | 18.96 | 18.56 | 18.70 | 4,395,781 | -0.68(-3.52%) |
Feb 19, 2003 | 19.70 | 19.71 | 19.38 | 19.38 | 1,330,092 | -0.32(-1.64%) |
Feb 18, 2003 | 19.80 | 20.03 | 19.61 | 19.70 | 1,359,735 | +0.06(+0.28%) |
Feb 14, 2003 | 19.49 | 19.74 | 19.34 | 19.65 | 1,748,001 | +0.27(+1.41%) |
Feb 13, 2003 | 19.37 | 19.58 | 19.13 | 19.37 | 1,926,507 | -0.06(-0.29%) |
Feb 12, 2003 | 19.56 | 19.74 | 19.40 | 19.43 | 1,270,483 | -0.12(-0.63%) |
Feb 11, 2003 | 19.99 | 20.11 | 19.53 | 19.55 | 1,541,946 | -0.38(-1.93%) |
Feb 10, 2003 | 20.03 | 20.14 | 19.71 | 19.94 | 1,208,296 | +0.01(+0.06%) |
Feb 07, 2003 | 20.08 | 20.17 | 19.79 | 19.92 | 970,664 | -0.09(-0.43%) |
Feb 06, 2003 | 19.86 | 20.24 | 19.77 | 20.01 | 1,715,458 | -0.06(-0.28%) |
Feb 05, 2003 | 20.20 | 20.46 | 20.04 | 20.07 | 1,525,030 | -0.12(-0.62%) |
Feb 04, 2003 | 20.07 | 20.28 | 19.95 | 20.19 | 2,677,906 | +0.13(+0.65%) |