Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.16 | 16.41 | 16.16 | 16.32 | 10,506,486 | +0.07(+0.44%) |
Apr 29, 2003 | 16.22 | 16.47 | 16.19 | 16.25 | 10,720,427 | -0.16(-0.96%) |
Apr 28, 2003 | 16.30 | 16.41 | 16.09 | 16.41 | 6,627,683 | +0.18(+1.12%) |
Apr 25, 2003 | 16.30 | 16.30 | 15.99 | 16.22 | 12,107,029 | -0.46(-2.74%) |
Apr 24, 2003 | 16.48 | 16.93 | 16.42 | 16.68 | 9,033,221 | +0.10(+0.59%) |
Apr 23, 2003 | 16.89 | 16.89 | 16.43 | 16.58 | 11,779,033 | -0.14(-0.86%) |
Apr 22, 2003 | 16.45 | 16.90 | 16.43 | 16.73 | 6,416,104 | +0.26(+1.59%) |
Apr 21, 2003 | 16.46 | 16.57 | 16.43 | 16.46 | 4,082,589 | +0.01(+0.05%) |
Apr 17, 2003 | 16.46 | 16.57 | 16.37 | 16.46 | 3,875,968 | +0.13(+0.78%) |
Apr 16, 2003 | 16.55 | 16.55 | 16.29 | 16.33 | 4,437,504 | -0.17(-1.00%) |
Apr 15, 2003 | 16.59 | 16.68 | 16.49 | 16.49 | 5,632,362 | -0.07(-0.43%) |
Apr 14, 2003 | 16.38 | 16.57 | 16.31 | 16.57 | 5,027,613 | +0.33(+2.01%) |
Apr 11, 2003 | 16.52 | 16.52 | 16.20 | 16.24 | 6,799,592 | -0.28(-1.67%) |
Apr 10, 2003 | 16.39 | 16.52 | 16.24 | 16.52 | 6,174,535 | +0.17(+1.04%) |
Apr 09, 2003 | 16.35 | 16.51 | 16.30 | 16.35 | 6,310,078 | +0.06(+0.39%) |
Apr 08, 2003 | 16.26 | 16.41 | 16.21 | 16.28 | 9,160,735 | -0.08(-0.52%) |
Apr 07, 2003 | 16.94 | 16.98 | 16.37 | 16.37 | 9,360,036 | -0.21(-1.28%) |
Apr 04, 2003 | 16.64 | 16.67 | 16.49 | 16.58 | 7,937,304 | +0.33(+2.06%) |
Apr 03, 2003 | 16.43 | 16.68 | 16.17 | 16.24 | 7,092,639 | -0.02(-0.10%) |
Apr 02, 2003 | 16.51 | 16.62 | 16.18 | 16.26 | 11,746,918 | -0.52(-3.10%) |
Apr 01, 2003 | 16.67 | 16.82 | 16.60 | 16.78 | 5,934,855 | +0.44(+2.70%) |
Mar 31, 2003 | 16.35 | 16.38 | 16.22 | 16.34 | 9,148,220 | -0.32(-1.93%) |
Mar 28, 2003 | 16.62 | 16.78 | 16.59 | 16.66 | 8,371,562 | -0.06(-0.38%) |
Mar 27, 2003 | 17.13 | 17.13 | 16.60 | 16.73 | 8,224,212 | -0.40(-2.32%) |
Mar 26, 2003 | 17.13 | 17.32 | 17.11 | 17.13 | 11,976,208 | +0.17(+0.97%) |
Mar 25, 2003 | 16.90 | 17.12 | 16.85 | 16.96 | 7,565,859 | +0.38(+2.30%) |
Mar 24, 2003 | 16.79 | 16.91 | 16.58 | 16.58 | 6,312,675 | -0.37(-2.20%) |
Mar 21, 2003 | 17.08 | 17.10 | 16.90 | 16.95 | 12,373,392 | +0.29(+1.73%) |
Mar 20, 2003 | 16.67 | 16.81 | 16.53 | 16.66 | 9,921,100 | -0.00(-0.03%) |
Mar 19, 2003 | 16.60 | 16.91 | 16.54 | 16.67 | 7,361,128 | +0.07(+0.41%) |
Mar 18, 2003 | 16.43 | 16.71 | 16.21 | 16.60 | 8,742,535 | -0.11(-0.63%) |
Mar 17, 2003 | 16.30 | 16.96 | 16.27 | 16.71 | 11,959,442 | +0.45(+2.79%) |
Mar 14, 2003 | 16.13 | 16.26 | 15.97 | 16.25 | 9,311,155 | -0.00(-0.03%) |
Mar 13, 2003 | 15.77 | 16.33 | 15.77 | 16.26 | 10,619,359 | +0.48(+3.06%) |
Mar 12, 2003 | 15.82 | 15.88 | 15.39 | 15.77 | 11,697,093 | -0.42(-2.61%) |
Mar 11, 2003 | 16.24 | 16.38 | 16.20 | 16.20 | 6,640,435 | +0.06(+0.39%) |
Mar 10, 2003 | 16.39 | 16.46 | 16.07 | 16.13 | 7,217,792 | -0.32(-1.96%) |
Mar 07, 2003 | 16.56 | 16.56 | 16.30 | 16.46 | 7,653,939 | -0.10(-0.61%) |
Mar 06, 2003 | 16.60 | 16.70 | 16.49 | 16.56 | 5,416,060 | -0.07(-0.43%) |
Mar 05, 2003 | 16.73 | 16.74 | 16.60 | 16.63 | 5,378,750 | -0.03(-0.18%) |
Mar 04, 2003 | 16.63 | 16.71 | 16.56 | 16.66 | 9,799,252 | +0.03(+0.15%) |
Mar 03, 2003 | 16.47 | 16.63 | 16.39 | 16.63 | 10,064,435 | +0.50(+3.07%) |
Feb 28, 2003 | 15.92 | 16.19 | 15.91 | 16.14 | 10,871,555 | -0.11(-0.68%) |
Feb 27, 2003 | 16.29 | 16.41 | 16.15 | 16.25 | 8,841,713 | -0.18(-1.08%) |
Feb 26, 2003 | 16.29 | 16.77 | 16.26 | 16.43 | 8,128,340 | -0.34(-2.05%) |
Feb 25, 2003 | 16.73 | 16.93 | 16.60 | 16.77 | 11,888,365 | -0.08(-0.50%) |
Feb 24, 2003 | 16.81 | 16.98 | 16.79 | 16.85 | 5,733,901 | -0.07(-0.42%) |
Feb 21, 2003 | 16.44 | 16.94 | 16.44 | 16.93 | 10,489,484 | +0.63(+3.87%) |
Feb 20, 2003 | 16.48 | 16.56 | 16.30 | 16.30 | 5,242,026 | +0.01(+0.05%) |
Feb 19, 2003 | 16.23 | 16.47 | 16.12 | 16.29 | 6,921,203 | -0.18(-1.08%) |
Feb 18, 2003 | 16.39 | 16.60 | 16.37 | 16.46 | 6,341,248 | +0.14(+0.86%) |
Feb 14, 2003 | 16.13 | 16.43 | 16.09 | 16.33 | 6,357,778 | +0.21(+1.31%) |
Feb 13, 2003 | 15.96 | 16.18 | 15.84 | 16.11 | 11,314,550 | +0.15(+0.93%) |
Feb 12, 2003 | 16.14 | 16.14 | 15.84 | 15.97 | 8,626,355 | -0.17(-1.05%) |
Feb 11, 2003 | 16.28 | 16.35 | 16.13 | 16.13 | 7,773,897 | +0.06(+0.37%) |
Feb 10, 2003 | 15.96 | 16.09 | 15.85 | 16.08 | 9,215,047 | +0.12(+0.74%) |
Feb 07, 2003 | 15.97 | 16.00 | 15.80 | 15.96 | 8,050,415 | +0.00(+0.03%) |
Feb 06, 2003 | 16.40 | 16.40 | 15.84 | 15.95 | 8,560,945 | -0.44(-2.69%) |
Feb 05, 2003 | 16.58 | 16.63 | 16.38 | 16.39 | 6,559,912 | -0.05(-0.33%) |
Feb 04, 2003 | 16.41 | 16.54 | 16.30 | 16.45 | 8,003,659 | +0.01(+0.08%) |