Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.05 | 22.32 | 21.72 | 22.07 | 8,774,757 | +0.06(+0.27%) |
Apr 29, 2003 | 21.90 | 22.37 | 21.62 | 22.01 | 6,703,362 | +0.15(+0.69%) |
Apr 28, 2003 | 21.35 | 22.02 | 20.94 | 21.86 | 6,894,397 | +0.51(+2.38%) |
Apr 25, 2003 | 21.71 | 21.88 | 21.12 | 21.35 | 5,255,673 | -0.29(-1.34%) |
Apr 24, 2003 | 21.58 | 21.78 | 21.47 | 21.64 | 3,823,891 | -0.29(-1.32%) |
Apr 23, 2003 | 21.79 | 22.22 | 21.76 | 21.93 | 5,505,792 | +0.15(+0.67%) |
Apr 22, 2003 | 21.43 | 21.99 | 21.15 | 21.79 | 5,371,718 | +0.36(+1.69%) |
Apr 21, 2003 | 20.89 | 21.47 | 20.89 | 21.43 | 5,389,443 | +0.11(+0.50%) |
Apr 17, 2003 | 20.92 | 21.46 | 20.64 | 21.32 | 5,098,421 | +0.40(+1.93%) |
Apr 16, 2003 | 21.35 | 21.39 | 20.87 | 20.92 | 6,288,568 | -0.30(-1.40%) |
Apr 15, 2003 | 20.83 | 21.33 | 20.71 | 21.22 | 9,943,997 | +0.48(+2.32%) |
Apr 14, 2003 | 20.40 | 20.75 | 20.09 | 20.73 | 10,780,554 | +0.35(+1.72%) |
Apr 11, 2003 | 21.02 | 21.19 | 20.33 | 20.38 | 11,703,008 | -0.64(-3.05%) |
Apr 10, 2003 | 19.67 | 21.24 | 19.67 | 21.02 | 16,340,732 | +0.70(+3.44%) |
Apr 09, 2003 | 20.54 | 21.04 | 20.30 | 20.32 | 5,581,085 | -0.61(-2.90%) |
Apr 08, 2003 | 20.98 | 21.16 | 20.69 | 20.93 | 6,570,803 | -0.05(-0.22%) |
Apr 07, 2003 | 20.89 | 21.45 | 20.89 | 20.98 | 10,052,467 | +0.55(+2.72%) |
Apr 04, 2003 | 20.33 | 20.46 | 20.09 | 20.42 | 4,480,017 | +0.42(+2.08%) |
Apr 03, 2003 | 20.17 | 20.40 | 19.97 | 20.01 | 4,485,017 | -0.09(-0.46%) |
Apr 02, 2003 | 19.75 | 20.24 | 19.48 | 20.10 | 5,157,807 | +0.86(+4.46%) |
Apr 01, 2003 | 19.24 | 19.31 | 18.81 | 19.24 | 5,023,128 | -0.07(-0.38%) |
Mar 31, 2003 | 18.92 | 19.62 | 18.84 | 19.31 | 4,498,954 | -0.20(-1.02%) |
Mar 28, 2003 | 19.48 | 19.74 | 19.23 | 19.51 | 4,974,498 | +0.03(+0.17%) |
Mar 27, 2003 | 19.60 | 19.65 | 19.37 | 19.48 | 4,595,305 | -0.26(-1.30%) |
Mar 26, 2003 | 19.67 | 20.20 | 19.58 | 19.74 | 5,843,475 | +0.09(+0.47%) |
Mar 25, 2003 | 19.47 | 19.82 | 18.90 | 19.64 | 6,337,804 | +0.17(+0.88%) |
Mar 24, 2003 | 19.66 | 20.13 | 19.01 | 19.47 | 7,832,001 | -0.81(-4.00%) |
Mar 21, 2003 | 19.87 | 20.38 | 19.41 | 20.28 | 11,245,644 | +0.53(+2.67%) |
Mar 20, 2003 | 19.54 | 19.80 | 18.98 | 19.76 | 6,912,880 | +0.22(+1.11%) |
Mar 19, 2003 | 19.45 | 19.63 | 19.00 | 19.54 | 6,025,723 | +0.23(+1.20%) |
Mar 18, 2003 | 19.67 | 19.70 | 19.10 | 19.31 | 6,948,027 | -0.10(-0.51%) |
Mar 17, 2003 | 18.06 | 19.47 | 17.86 | 19.41 | 10,170,331 | +1.40(+7.77%) |
Mar 14, 2003 | 18.68 | 18.74 | 17.92 | 18.01 | 9,097,441 | -0.65(-3.50%) |
Mar 13, 2003 | 18.12 | 18.74 | 17.95 | 18.66 | 9,118,954 | +0.96(+5.41%) |
Mar 12, 2003 | 17.36 | 17.72 | 17.12 | 17.70 | 6,636,249 | +0.36(+2.09%) |
Mar 11, 2003 | 17.61 | 17.86 | 17.29 | 17.34 | 5,995,879 | -0.26(-1.50%) |
Mar 10, 2003 | 17.53 | 17.80 | 17.16 | 17.60 | 6,558,078 | -0.05(-0.30%) |
Mar 07, 2003 | 17.20 | 17.74 | 16.90 | 17.66 | 9,239,392 | +0.46(+2.65%) |
Mar 06, 2003 | 17.10 | 17.82 | 17.10 | 17.20 | 9,732,358 | -0.18(-1.06%) |
Mar 05, 2003 | 17.62 | 17.69 | 17.10 | 17.39 | 10,308,949 | -0.11(-0.60%) |
Mar 04, 2003 | 18.03 | 18.14 | 17.46 | 17.49 | 9,618,585 | -0.70(-3.85%) |
Mar 03, 2003 | 19.01 | 19.07 | 18.16 | 18.19 | 6,557,623 | -0.72(-3.80%) |
Feb 28, 2003 | 18.65 | 18.98 | 18.50 | 18.91 | 6,227,515 | +0.50(+2.69%) |
Feb 27, 2003 | 18.65 | 18.74 | 18.27 | 18.42 | 7,475,079 | -0.15(-0.78%) |
Feb 26, 2003 | 18.61 | 18.79 | 18.48 | 18.56 | 5,324,452 | -0.26(-1.37%) |
Feb 25, 2003 | 18.64 | 18.91 | 18.23 | 18.82 | 8,553,422 | +0.18(+0.99%) |
Feb 24, 2003 | 18.55 | 18.77 | 18.44 | 18.63 | 10,100,491 | -0.17(-0.88%) |
Feb 21, 2003 | 18.12 | 18.86 | 17.99 | 18.80 | 13,747,891 | +1.13(+6.39%) |
Feb 20, 2003 | 18.27 | 18.48 | 17.49 | 17.67 | 12,243,695 | -0.73(-3.95%) |
Feb 19, 2003 | 18.42 | 18.55 | 18.09 | 18.40 | 5,957,854 | -0.10(-0.54%) |
Feb 18, 2003 | 18.02 | 18.61 | 18.02 | 18.50 | 5,342,934 | +0.22(+1.19%) |
Feb 14, 2003 | 17.76 | 18.28 | 17.49 | 18.28 | 8,328,148 | +0.45(+2.52%) |
Feb 13, 2003 | 18.00 | 18.00 | 17.63 | 17.83 | 7,415,086 | -0.17(-0.95%) |
Feb 12, 2003 | 17.80 | 18.15 | 17.80 | 18.00 | 5,472,463 | +0.20(+1.11%) |
Feb 11, 2003 | 17.69 | 17.89 | 17.56 | 17.80 | 6,706,543 | +0.13(+0.75%) |
Feb 10, 2003 | 17.56 | 17.70 | 17.11 | 17.67 | 7,448,567 | -0.02(-0.11%) |
Feb 07, 2003 | 18.18 | 18.31 | 17.55 | 17.69 | 5,527,304 | -0.26(-1.47%) |
Feb 06, 2003 | 18.59 | 18.59 | 17.76 | 17.95 | 6,392,948 | -0.44(-2.40%) |
Feb 05, 2003 | 18.52 | 18.81 | 18.16 | 18.40 | 4,319,281 | +0.06(+0.32%) |
Feb 04, 2003 | 18.83 | 18.83 | 18.25 | 18.34 | 5,108,268 | -0.49(-2.59%) |