Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.10 | 22.28 | 21.51 | 21.96 | 2,913,239 | -0.13(-0.59%) |
Apr 29, 2003 | 22.61 | 22.62 | 21.95 | 22.09 | 1,686,413 | -0.52(-2.31%) |
Apr 28, 2003 | 21.80 | 22.74 | 21.80 | 22.61 | 1,750,737 | +0.81(+3.72%) |
Apr 25, 2003 | 22.06 | 22.13 | 21.71 | 21.80 | 1,043,893 | -0.25(-1.12%) |
Apr 24, 2003 | 22.94 | 22.94 | 21.88 | 22.05 | 1,719,739 | -0.89(-3.86%) |
Apr 23, 2003 | 22.37 | 22.95 | 22.13 | 22.94 | 2,077,163 | +0.57(+2.55%) |
Apr 22, 2003 | 21.23 | 22.38 | 21.10 | 22.37 | 2,487,124 | +1.10(+5.17%) |
Apr 21, 2003 | 20.96 | 21.27 | 20.95 | 21.27 | 1,300,610 | +0.36(+1.71%) |
Apr 17, 2003 | 20.65 | 20.95 | 20.63 | 20.91 | 1,624,998 | +0.23(+1.10%) |
Apr 16, 2003 | 21.30 | 21.37 | 20.57 | 20.68 | 1,397,534 | -0.54(-2.53%) |
Apr 15, 2003 | 20.79 | 21.23 | 20.55 | 21.22 | 2,155,605 | +0.50(+2.42%) |
Apr 14, 2003 | 20.61 | 20.74 | 20.37 | 20.72 | 2,955,588 | +0.59(+2.94%) |
Apr 11, 2003 | 20.40 | 20.66 | 20.09 | 20.13 | 1,044,766 | -0.10(-0.51%) |
Apr 10, 2003 | 20.00 | 20.23 | 19.93 | 20.23 | 913,061 | +0.27(+1.38%) |
Apr 09, 2003 | 20.13 | 20.55 | 19.93 | 19.95 | 990,047 | -0.18(-0.89%) |
Apr 08, 2003 | 20.44 | 20.44 | 19.95 | 20.13 | 1,229,154 | -0.30(-1.48%) |
Apr 07, 2003 | 20.89 | 21.11 | 20.39 | 20.44 | 1,500,424 | -0.10(-0.47%) |
Apr 04, 2003 | 20.55 | 20.61 | 20.35 | 20.53 | 1,304,394 | +0.24(+1.19%) |
Apr 03, 2003 | 20.50 | 20.56 | 20.06 | 20.29 | 1,413,688 | -0.17(-0.84%) |
Apr 02, 2003 | 19.63 | 20.58 | 19.49 | 20.46 | 1,542,628 | +0.83(+4.24%) |
Apr 01, 2003 | 19.31 | 19.73 | 19.15 | 19.63 | 1,026,284 | +0.39(+2.04%) |
Mar 31, 2003 | 19.59 | 19.76 | 19.08 | 19.24 | 1,593,855 | -0.34(-1.75%) |
Mar 28, 2003 | 19.76 | 19.87 | 19.48 | 19.58 | 2,081,675 | -0.47(-2.33%) |
Mar 27, 2003 | 19.93 | 20.24 | 19.64 | 20.05 | 1,075,474 | +0.12(+0.59%) |
Mar 26, 2003 | 19.98 | 20.17 | 19.75 | 19.93 | 1,257,096 | -0.05(-0.24%) |
Mar 25, 2003 | 19.96 | 20.09 | 19.73 | 19.98 | 1,341,941 | +0.16(+0.80%) |
Mar 24, 2003 | 21.07 | 21.07 | 19.73 | 19.82 | 1,766,891 | -1.25(-5.93%) |
Mar 21, 2003 | 21.13 | 21.17 | 20.57 | 21.07 | 1,793,960 | +0.37(+1.79%) |
Mar 20, 2003 | 20.27 | 20.75 | 19.63 | 20.70 | 2,422,508 | +0.43(+2.14%) |
Mar 19, 2003 | 19.79 | 20.30 | 19.78 | 20.27 | 1,757,286 | +0.48(+2.43%) |
Mar 18, 2003 | 19.79 | 19.98 | 19.67 | 19.79 | 3,654,428 | +0.16(+0.80%) |
Mar 17, 2003 | 18.59 | 19.69 | 18.37 | 19.63 | 1,628,055 | +0.91(+4.84%) |
Mar 14, 2003 | 18.55 | 19.14 | 18.48 | 18.72 | 1,553,106 | +0.25(+1.38%) |
Mar 13, 2003 | 17.87 | 18.50 | 17.87 | 18.47 | 1,760,633 | +1.02(+5.83%) |
Mar 12, 2003 | 17.25 | 17.51 | 16.99 | 17.45 | 1,973,109 | +0.16(+0.91%) |
Mar 11, 2003 | 18.07 | 18.07 | 17.23 | 17.30 | 2,413,485 | -0.77(-4.26%) |
Mar 10, 2003 | 18.90 | 18.90 | 18.00 | 18.06 | 1,326,223 | -0.84(-4.43%) |
Mar 07, 2003 | 18.48 | 19.00 | 18.46 | 18.90 | 917,427 | +0.14(+0.73%) |
Mar 06, 2003 | 19.01 | 19.11 | 18.68 | 18.77 | 1,324,186 | -0.23(-1.23%) |
Mar 05, 2003 | 18.91 | 19.15 | 18.85 | 19.00 | 1,110,983 | +0.13(+0.69%) |
Mar 04, 2003 | 19.26 | 19.29 | 18.85 | 18.87 | 1,191,753 | -0.38(-2.00%) |
Mar 03, 2003 | 19.76 | 19.87 | 19.25 | 19.25 | 1,420,819 | -0.21(-1.09%) |
Feb 28, 2003 | 19.36 | 19.76 | 19.20 | 19.47 | 1,535,788 | +0.18(+0.93%) |
Feb 27, 2003 | 18.86 | 19.37 | 18.83 | 19.29 | 1,624,271 | +0.60(+3.20%) |
Feb 26, 2003 | 18.84 | 19.58 | 18.57 | 18.69 | 1,532,586 | -0.21(-1.09%) |
Feb 25, 2003 | 18.93 | 19.05 | 18.48 | 18.90 | 1,374,976 | -0.21(-1.08%) |
Feb 24, 2003 | 19.24 | 19.24 | 19.04 | 19.10 | 1,495,330 | -0.19(-0.96%) |
Feb 21, 2003 | 19.24 | 19.51 | 18.94 | 19.29 | 1,489,509 | +0.16(+0.83%) |
Feb 20, 2003 | 19.32 | 19.47 | 19.02 | 19.13 | 1,823,503 | -0.22(-1.14%) |
Feb 19, 2003 | 19.69 | 19.69 | 19.17 | 19.35 | 1,266,847 | -0.36(-1.85%) |
Feb 18, 2003 | 19.51 | 19.81 | 19.50 | 19.71 | 1,367,700 | +0.36(+1.85%) |
Feb 14, 2003 | 19.17 | 19.46 | 18.83 | 19.36 | 1,937,017 | +0.33(+1.73%) |
Feb 13, 2003 | 19.74 | 19.74 | 18.76 | 19.03 | 3,302,389 | -0.71(-3.59%) |
Feb 12, 2003 | 19.82 | 20.05 | 19.72 | 19.73 | 1,543,065 | -0.10(-0.49%) |
Feb 11, 2003 | 20.44 | 20.48 | 19.60 | 19.83 | 1,915,333 | -0.43(-2.10%) |
Feb 10, 2003 | 19.86 | 20.26 | 19.86 | 20.26 | 1,617,867 | +0.35(+1.76%) |
Feb 07, 2003 | 20.13 | 20.34 | 19.87 | 19.91 | 1,082,896 | -0.05(-0.28%) |
Feb 06, 2003 | 20.64 | 20.70 | 19.86 | 19.96 | 2,451,615 | -0.67(-3.26%) |
Feb 05, 2003 | 20.92 | 21.20 | 20.59 | 20.63 | 1,400,735 | -0.15(-0.73%) |
Feb 04, 2003 | 20.79 | 21.54 | 20.48 | 20.79 | 2,838,727 | -0.49(-2.29%) |