Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.39 | 17.39 | 17.16 | 17.26 | 11,735,308 | -0.13(-0.73%) |
Apr 29, 2003 | 17.36 | 17.47 | 17.26 | 17.39 | 8,109,949 | +0.02(+0.13%) |
Apr 28, 2003 | 16.86 | 17.40 | 16.79 | 17.36 | 12,652,968 | +0.53(+3.17%) |
Apr 25, 2003 | 17.14 | 17.22 | 16.79 | 16.83 | 13,225,181 | -0.39(-2.24%) |
Apr 24, 2003 | 17.50 | 17.50 | 17.19 | 17.21 | 13,729,109 | -0.28(-1.63%) |
Apr 23, 2003 | 17.75 | 17.75 | 17.46 | 17.50 | 10,889,951 | -0.27(-1.50%) |
Apr 22, 2003 | 17.57 | 17.77 | 17.47 | 17.77 | 13,205,097 | -0.01(-0.06%) |
Apr 21, 2003 | 17.80 | 17.96 | 17.70 | 17.78 | 11,088,966 | -0.02(-0.12%) |
Apr 17, 2003 | 17.66 | 17.86 | 17.52 | 17.80 | 13,358,101 | +0.13(+0.76%) |
Apr 16, 2003 | 18.30 | 18.30 | 17.55 | 17.66 | 19,216,078 | -0.64(-3.47%) |
Apr 15, 2003 | 18.21 | 18.31 | 18.04 | 18.30 | 9,168,928 | +0.05(+0.30%) |
Apr 14, 2003 | 18.20 | 18.31 | 18.06 | 18.24 | 7,704,251 | +0.05(+0.25%) |
Apr 11, 2003 | 18.18 | 18.41 | 18.12 | 18.20 | 8,198,685 | +0.02(+0.10%) |
Apr 10, 2003 | 18.02 | 18.25 | 18.01 | 18.18 | 6,453,926 | +0.16(+0.89%) |
Apr 09, 2003 | 18.28 | 18.45 | 18.01 | 18.02 | 8,465,620 | -0.26(-1.40%) |
Apr 08, 2003 | 18.15 | 18.33 | 18.10 | 18.28 | 8,873,875 | +0.13(+0.69%) |
Apr 07, 2003 | 18.48 | 18.72 | 18.11 | 18.15 | 13,980,708 | -0.19(-1.06%) |
Apr 04, 2003 | 18.33 | 18.43 | 18.15 | 18.35 | 9,693,670 | +0.02(+0.10%) |
Apr 03, 2003 | 18.30 | 18.47 | 18.23 | 18.33 | 8,546,687 | +0.03(+0.14%) |
Apr 02, 2003 | 18.12 | 18.42 | 18.11 | 18.30 | 10,046,055 | +0.39(+2.16%) |
Apr 01, 2003 | 17.81 | 18.02 | 17.75 | 17.92 | 10,863,294 | +0.11(+0.62%) |
Mar 31, 2003 | 17.52 | 17.94 | 17.52 | 17.80 | 10,039,847 | -0.07(-0.37%) |
Mar 28, 2003 | 18.03 | 18.06 | 17.81 | 17.87 | 7,134,959 | -0.16(-0.87%) |
Mar 27, 2003 | 17.88 | 18.16 | 17.78 | 18.03 | 8,067,590 | -0.01(-0.05%) |
Mar 26, 2003 | 18.12 | 18.12 | 17.90 | 18.04 | 8,813,623 | -0.08(-0.43%) |
Mar 25, 2003 | 17.88 | 18.26 | 17.84 | 18.12 | 11,799,212 | +0.24(+1.32%) |
Mar 24, 2003 | 18.09 | 18.16 | 17.84 | 17.88 | 12,795,382 | -0.52(-2.82%) |
Mar 21, 2003 | 18.00 | 18.48 | 17.88 | 18.40 | 16,860,764 | +0.51(+2.88%) |
Mar 20, 2003 | 17.76 | 17.97 | 17.49 | 17.88 | 13,085,323 | +0.12(+0.68%) |
Mar 19, 2003 | 17.80 | 17.80 | 17.52 | 17.76 | 10,745,346 | -0.03(-0.18%) |
Mar 18, 2003 | 17.59 | 17.80 | 17.56 | 17.80 | 11,240,509 | +0.06(+0.36%) |
Mar 17, 2003 | 17.16 | 17.75 | 17.05 | 17.73 | 14,232,671 | +0.54(+3.15%) |
Mar 14, 2003 | 17.21 | 17.34 | 17.08 | 17.19 | 10,659,897 | +0.02(+0.10%) |
Mar 13, 2003 | 16.84 | 17.19 | 16.77 | 17.17 | 12,473,672 | +0.54(+3.27%) |
Mar 12, 2003 | 16.59 | 16.67 | 16.36 | 16.63 | 10,710,655 | +0.06(+0.37%) |
Mar 11, 2003 | 16.66 | 16.82 | 16.56 | 16.57 | 9,109,771 | -0.09(-0.55%) |
Mar 10, 2003 | 16.92 | 16.98 | 16.63 | 16.66 | 8,104,837 | -0.39(-2.26%) |
Mar 07, 2003 | 16.84 | 17.10 | 16.75 | 17.05 | 10,360,827 | +0.14(+0.83%) |
Mar 06, 2003 | 17.09 | 17.13 | 16.85 | 16.91 | 8,553,990 | -0.22(-1.29%) |
Mar 05, 2003 | 16.96 | 17.13 | 16.86 | 17.13 | 8,565,676 | +0.19(+1.13%) |
Mar 04, 2003 | 17.09 | 17.12 | 16.87 | 16.94 | 7,825,851 | -0.15(-0.85%) |
Mar 03, 2003 | 17.23 | 17.39 | 17.08 | 17.08 | 5,752,079 | -0.08(-0.49%) |
Feb 28, 2003 | 17.31 | 17.40 | 17.01 | 17.17 | 8,697,500 | -0.11(-0.64%) |
Feb 27, 2003 | 17.20 | 17.35 | 17.09 | 17.28 | 7,974,108 | +0.19(+1.11%) |
Feb 26, 2003 | 17.21 | 17.25 | 17.06 | 17.09 | 7,065,943 | -0.12(-0.72%) |
Feb 25, 2003 | 17.12 | 17.21 | 16.85 | 17.21 | 10,943,265 | +0.09(+0.54%) |
Feb 24, 2003 | 17.37 | 17.37 | 17.09 | 17.12 | 7,202,880 | -0.25(-1.44%) |
Feb 21, 2003 | 17.18 | 17.37 | 17.07 | 17.37 | 9,668,109 | +0.27(+1.60%) |
Feb 20, 2003 | 17.25 | 17.26 | 17.05 | 17.09 | 6,483,870 | -0.14(-0.81%) |
Feb 19, 2003 | 17.34 | 17.35 | 17.09 | 17.23 | 6,270,613 | -0.10(-0.58%) |
Feb 18, 2003 | 17.13 | 17.46 | 17.13 | 17.34 | 9,588,868 | +0.21(+1.21%) |
Feb 14, 2003 | 16.87 | 17.13 | 16.75 | 17.13 | 11,363,935 | +0.37(+2.19%) |
Feb 13, 2003 | 16.77 | 16.86 | 16.47 | 16.76 | 9,370,134 | +0.02(+0.13%) |
Feb 12, 2003 | 16.90 | 16.99 | 16.74 | 16.74 | 6,854,147 | -0.11(-0.67%) |
Feb 11, 2003 | 17.05 | 17.11 | 16.84 | 16.85 | 6,687,997 | -0.08(-0.48%) |
Feb 10, 2003 | 16.77 | 16.98 | 16.66 | 16.93 | 6,752,996 | +0.16(+0.97%) |
Feb 07, 2003 | 16.91 | 16.97 | 16.71 | 16.77 | 6,570,414 | -0.07(-0.44%) |
Feb 06, 2003 | 16.89 | 16.96 | 16.76 | 16.84 | 6,961,871 | -0.02(-0.10%) |
Feb 05, 2003 | 16.98 | 17.13 | 16.84 | 16.86 | 7,746,610 | +0.01(+0.03%) |
Feb 04, 2003 | 17.02 | 17.05 | 16.77 | 16.86 | 9,661,171 | -0.26(-1.51%) |