Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.23 | 21.47 | 21.14 | 21.36 | 30,537,160 | +0.04(+0.17%) |
Apr 29, 2003 | 21.52 | 21.55 | 21.14 | 21.32 | 28,760,858 | -0.09(-0.41%) |
Apr 28, 2003 | 20.85 | 21.60 | 20.85 | 21.41 | 27,664,080 | +0.30(+1.41%) |
Apr 25, 2003 | 21.08 | 21.18 | 20.88 | 21.11 | 26,560,546 | +0.01(+0.03%) |
Apr 24, 2003 | 21.03 | 21.24 | 20.86 | 21.10 | 24,527,354 | -0.21(-0.99%) |
Apr 23, 2003 | 21.02 | 21.39 | 20.91 | 21.31 | 28,368,148 | +0.29(+1.38%) |
Apr 22, 2003 | 20.38 | 21.02 | 20.34 | 21.02 | 28,485,630 | +0.60(+2.95%) |
Apr 21, 2003 | 20.65 | 20.69 | 19.92 | 20.42 | 17,651,460 | -0.24(-1.16%) |
Apr 17, 2003 | 20.19 | 20.67 | 20.15 | 20.66 | 22,199,354 | +0.48(+2.37%) |
Apr 16, 2003 | 20.52 | 20.69 | 20.15 | 20.18 | 22,830,064 | -0.34(-1.66%) |
Apr 15, 2003 | 20.23 | 20.54 | 20.12 | 20.52 | 28,126,150 | +0.39(+1.95%) |
Apr 14, 2003 | 19.86 | 20.15 | 19.78 | 20.13 | 22,161,572 | +0.08(+0.40%) |
Apr 11, 2003 | 20.07 | 20.26 | 19.83 | 20.05 | 24,764,526 | +0.20(+0.99%) |
Apr 10, 2003 | 19.79 | 19.86 | 19.51 | 19.86 | 22,998,428 | +0.06(+0.29%) |
Apr 09, 2003 | 20.22 | 20.34 | 19.69 | 19.80 | 35,208,740 | -0.55(-2.71%) |
Apr 08, 2003 | 20.27 | 20.49 | 20.16 | 20.35 | 24,758,872 | +0.22(+1.08%) |
Apr 07, 2003 | 20.55 | 20.81 | 20.11 | 20.13 | 37,757,640 | +0.09(+0.47%) |
Apr 04, 2003 | 19.99 | 20.15 | 19.82 | 20.04 | 23,839,558 | +0.06(+0.29%) |
Apr 03, 2003 | 19.78 | 20.23 | 19.29 | 19.98 | 38,992,448 | +0.36(+1.85%) |
Apr 02, 2003 | 19.54 | 19.78 | 19.38 | 19.62 | 37,886,432 | +0.67(+3.52%) |
Apr 01, 2003 | 18.53 | 19.09 | 18.49 | 18.95 | 29,496,916 | +0.46(+2.47%) |
Mar 31, 2003 | 18.46 | 19.22 | 18.36 | 18.49 | 33,743,660 | -0.38(-2.04%) |
Mar 28, 2003 | 19.04 | 19.17 | 18.87 | 18.88 | 22,416,256 | -0.30(-1.55%) |
Mar 27, 2003 | 18.89 | 19.24 | 18.81 | 19.17 | 28,871,034 | -0.12(-0.60%) |
Mar 26, 2003 | 19.57 | 19.64 | 19.23 | 19.29 | 29,788,140 | -0.28(-1.41%) |
Mar 25, 2003 | 19.39 | 19.71 | 19.15 | 19.57 | 30,509,720 | +0.18(+0.94%) |
Mar 24, 2003 | 19.47 | 20.27 | 19.23 | 19.39 | 38,364,084 | -0.92(-4.54%) |
Mar 21, 2003 | 19.75 | 20.31 | 19.65 | 20.31 | 55,025,768 | +0.83(+4.28%) |
Mar 20, 2003 | 19.48 | 19.54 | 19.17 | 19.47 | 34,321,144 | -0.09(-0.48%) |
Mar 19, 2003 | 19.14 | 19.60 | 18.94 | 19.57 | 34,352,444 | +0.42(+2.20%) |
Mar 18, 2003 | 19.07 | 19.18 | 18.82 | 19.15 | 34,660,076 | +0.09(+0.49%) |
Mar 17, 2003 | 18.13 | 19.15 | 17.95 | 19.05 | 47,651,400 | +0.45(+2.42%) |
Mar 14, 2003 | 18.31 | 18.62 | 18.09 | 18.60 | 41,263,500 | +0.32(+1.75%) |
Mar 13, 2003 | 17.55 | 18.30 | 17.55 | 18.28 | 53,143,568 | +1.02(+5.92%) |
Mar 12, 2003 | 16.84 | 17.26 | 16.80 | 17.26 | 31,632,146 | +0.33(+1.93%) |
Mar 11, 2003 | 17.17 | 17.38 | 16.93 | 16.93 | 29,654,664 | -0.18(-1.06%) |
Mar 10, 2003 | 17.33 | 17.46 | 17.12 | 17.12 | 27,773,978 | -0.51(-2.88%) |
Mar 07, 2003 | 17.04 | 17.70 | 16.97 | 17.62 | 39,465,688 | +0.25(+1.46%) |
Mar 06, 2003 | 17.12 | 17.45 | 17.04 | 17.37 | 28,424,270 | +0.11(+0.63%) |
Mar 05, 2003 | 16.86 | 17.33 | 16.85 | 17.26 | 29,189,008 | +0.29(+1.71%) |
Mar 04, 2003 | 17.21 | 17.26 | 16.88 | 16.97 | 23,000,220 | -0.36(-2.09%) |
Mar 03, 2003 | 17.55 | 17.77 | 17.26 | 17.33 | 28,989,068 | -0.11(-0.62%) |
Feb 28, 2003 | 17.33 | 17.54 | 17.22 | 17.44 | 30,829,488 | +0.11(+0.63%) |
Feb 27, 2003 | 17.02 | 17.44 | 16.92 | 17.33 | 34,212,072 | +0.38(+2.27%) |
Feb 26, 2003 | 17.30 | 17.38 | 16.93 | 16.95 | 25,996,712 | -0.44(-2.54%) |
Feb 25, 2003 | 16.79 | 17.44 | 16.61 | 17.39 | 34,275,776 | +0.41(+2.39%) |
Feb 24, 2003 | 17.37 | 17.55 | 16.98 | 16.98 | 32,521,814 | -0.28(-1.60%) |
Feb 21, 2003 | 17.01 | 17.41 | 16.77 | 17.26 | 34,512,536 | +0.33(+1.93%) |
Feb 20, 2003 | 16.90 | 17.04 | 16.78 | 16.93 | 32,752,366 | +0.00(+0.00%) |
Feb 19, 2003 | 16.62 | 16.93 | 16.47 | 16.93 | 26,251,534 | +0.32(+1.92%) |
Feb 18, 2003 | 16.35 | 16.72 | 16.35 | 16.61 | 29,015,404 | +0.31(+1.91%) |
Feb 14, 2003 | 16.01 | 16.30 | 15.82 | 16.30 | 36,363,712 | +0.22(+1.40%) |
Feb 13, 2003 | 16.16 | 16.17 | 15.45 | 16.08 | 31,246,330 | -0.06(-0.36%) |
Feb 12, 2003 | 16.32 | 16.45 | 16.13 | 16.14 | 25,122,350 | -0.18(-1.11%) |
Feb 11, 2003 | 16.43 | 16.55 | 16.24 | 16.32 | 30,195,606 | -0.09(-0.57%) |
Feb 10, 2003 | 16.40 | 16.46 | 16.12 | 16.41 | 32,487,618 | -0.05(-0.31%) |
Feb 07, 2003 | 16.68 | 16.75 | 16.29 | 16.46 | 31,469,436 | -0.14(-0.83%) |
Feb 06, 2003 | 16.61 | 16.73 | 16.39 | 16.60 | 27,018,202 | -0.08(-0.48%) |
Feb 05, 2003 | 16.82 | 17.13 | 16.57 | 16.68 | 27,576,520 | -0.04(-0.22%) |
Feb 04, 2003 | 16.79 | 16.85 | 16.59 | 16.72 | 33,746,280 | -0.44(-2.54%) |