Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.89 | 18.89 | 18.66 | 18.78 | 2,188,809 | -0.18(-0.94%) |
Apr 29, 2003 | 18.70 | 18.96 | 18.70 | 18.96 | 2,409,137 | +0.21(+1.13%) |
Apr 28, 2003 | 18.36 | 18.77 | 18.36 | 18.75 | 1,916,886 | +0.43(+2.35%) |
Apr 25, 2003 | 18.53 | 18.54 | 18.09 | 18.32 | 1,560,596 | -0.06(-0.31%) |
Apr 24, 2003 | 18.34 | 18.47 | 18.20 | 18.38 | 1,479,019 | +0.17(+0.91%) |
Apr 23, 2003 | 18.33 | 18.43 | 18.03 | 18.21 | 1,690,457 | -0.21(-1.12%) |
Apr 22, 2003 | 17.76 | 18.44 | 17.74 | 18.42 | 1,832,171 | +0.60(+3.38%) |
Apr 21, 2003 | 17.90 | 18.11 | 17.80 | 17.81 | 792,587 | -0.19(-1.05%) |
Apr 17, 2003 | 17.68 | 18.05 | 17.68 | 18.00 | 939,007 | +0.29(+1.65%) |
Apr 16, 2003 | 17.96 | 17.96 | 17.57 | 17.71 | 1,789,465 | -0.26(-1.44%) |
Apr 15, 2003 | 18.28 | 18.28 | 17.87 | 17.97 | 2,509,540 | -0.31(-1.69%) |
Apr 14, 2003 | 18.08 | 18.30 | 18.08 | 18.28 | 1,175,546 | +0.15(+0.85%) |
Apr 11, 2003 | 18.26 | 18.31 | 18.03 | 18.12 | 1,395,525 | +0.12(+0.67%) |
Apr 10, 2003 | 17.92 | 18.00 | 17.76 | 18.00 | 1,348,113 | +0.14(+0.77%) |
Apr 09, 2003 | 18.10 | 18.30 | 17.77 | 17.86 | 1,164,390 | -0.17(-0.92%) |
Apr 08, 2003 | 17.97 | 18.18 | 17.92 | 18.03 | 1,006,116 | +0.13(+0.74%) |
Apr 07, 2003 | 18.33 | 18.36 | 17.89 | 17.90 | 2,302,460 | -0.03(-0.16%) |
Apr 04, 2003 | 17.74 | 17.95 | 17.62 | 17.93 | 1,285,187 | +0.26(+1.49%) |
Apr 03, 2003 | 17.81 | 17.86 | 17.56 | 17.66 | 1,246,839 | -0.18(-1.03%) |
Apr 02, 2003 | 17.69 | 17.95 | 17.57 | 17.85 | 1,672,329 | +0.37(+2.13%) |
Apr 01, 2003 | 17.58 | 17.58 | 17.37 | 17.47 | 1,685,751 | -0.11(-0.62%) |
Mar 31, 2003 | 17.42 | 17.70 | 16.97 | 17.58 | 2,833,931 | +0.45(+2.65%) |
Mar 28, 2003 | 17.38 | 17.38 | 16.97 | 17.13 | 2,440,164 | -0.29(-1.65%) |
Mar 27, 2003 | 17.04 | 17.53 | 16.99 | 17.42 | 1,323,361 | +0.20(+1.13%) |
Mar 26, 2003 | 17.46 | 17.47 | 17.10 | 17.22 | 1,200,123 | -0.29(-1.64%) |
Mar 25, 2003 | 17.15 | 17.58 | 17.14 | 17.51 | 1,350,030 | +0.34(+1.97%) |
Mar 24, 2003 | 17.46 | 17.54 | 17.12 | 17.17 | 1,517,193 | -0.55(-3.11%) |
Mar 21, 2003 | 17.67 | 17.77 | 17.45 | 17.72 | 2,037,508 | +0.33(+1.88%) |
Mar 20, 2003 | 17.61 | 17.76 | 17.14 | 17.39 | 1,834,437 | -0.27(-1.53%) |
Mar 19, 2003 | 17.20 | 17.66 | 17.20 | 17.66 | 1,603,825 | +0.52(+3.05%) |
Mar 18, 2003 | 17.42 | 17.43 | 17.03 | 17.14 | 1,727,760 | -0.17(-0.96%) |
Mar 17, 2003 | 16.81 | 17.35 | 16.70 | 17.31 | 1,534,276 | +0.57(+3.43%) |
Mar 14, 2003 | 16.72 | 16.90 | 16.55 | 16.73 | 2,002,298 | +0.10(+0.62%) |
Mar 13, 2003 | 16.38 | 16.73 | 16.27 | 16.63 | 2,426,743 | +0.45(+2.80%) |
Mar 12, 2003 | 16.09 | 16.57 | 16.02 | 16.18 | 5,060,914 | +0.09(+0.57%) |
Mar 11, 2003 | 16.12 | 16.36 | 16.09 | 16.09 | 1,957,674 | +0.01(+0.07%) |
Mar 10, 2003 | 16.48 | 16.48 | 15.98 | 16.07 | 2,692,217 | -0.41(-2.47%) |
Mar 07, 2003 | 16.10 | 16.58 | 16.06 | 16.48 | 2,704,767 | +0.18(+1.09%) |
Mar 06, 2003 | 16.64 | 16.64 | 16.22 | 16.30 | 2,440,339 | -0.33(-2.00%) |
Mar 05, 2003 | 16.61 | 16.64 | 16.34 | 16.64 | 2,534,815 | +0.00(+0.00%) |
Mar 04, 2003 | 17.23 | 17.24 | 16.59 | 16.64 | 1,920,023 | -0.58(-3.37%) |
Mar 03, 2003 | 17.21 | 17.30 | 16.99 | 17.22 | 2,415,238 | +0.25(+1.49%) |
Feb 28, 2003 | 17.08 | 17.27 | 16.92 | 16.96 | 1,816,483 | -0.13(-0.77%) |
Feb 27, 2003 | 17.10 | 17.23 | 16.89 | 17.10 | 1,717,650 | +0.02(+0.10%) |
Feb 26, 2003 | 17.27 | 17.35 | 17.07 | 17.08 | 1,703,182 | -0.19(-1.10%) |
Feb 25, 2003 | 17.10 | 17.33 | 16.95 | 17.27 | 1,513,881 | +0.14(+0.80%) |
Feb 24, 2003 | 17.37 | 17.41 | 17.08 | 17.13 | 1,498,542 | -0.24(-1.35%) |
Feb 21, 2003 | 17.28 | 17.42 | 17.20 | 17.37 | 2,683,675 | +0.09(+0.50%) |
Feb 20, 2003 | 17.26 | 17.53 | 17.15 | 17.28 | 4,756,046 | -0.63(-3.52%) |
Feb 19, 2003 | 18.20 | 18.21 | 17.91 | 17.91 | 1,439,102 | -0.30(-1.64%) |
Feb 18, 2003 | 18.30 | 18.51 | 18.13 | 18.21 | 1,471,175 | +0.05(+0.28%) |
Feb 14, 2003 | 18.01 | 18.24 | 17.88 | 18.16 | 1,891,262 | +0.25(+1.41%) |
Feb 13, 2003 | 17.90 | 18.10 | 17.68 | 17.90 | 2,084,398 | -0.05(-0.29%) |
Feb 12, 2003 | 18.08 | 18.24 | 17.93 | 17.96 | 1,374,608 | -0.11(-0.64%) |
Feb 11, 2003 | 18.47 | 18.59 | 18.05 | 18.07 | 1,668,320 | -0.36(-1.93%) |
Feb 10, 2003 | 18.51 | 18.62 | 18.22 | 18.43 | 1,307,324 | +0.01(+0.06%) |
Feb 07, 2003 | 18.56 | 18.64 | 18.29 | 18.42 | 1,050,217 | -0.08(-0.43%) |
Feb 06, 2003 | 18.36 | 18.71 | 18.27 | 18.50 | 1,856,052 | -0.05(-0.28%) |
Feb 05, 2003 | 18.67 | 18.91 | 18.52 | 18.55 | 1,650,017 | -0.11(-0.62%) |
Feb 04, 2003 | 18.55 | 18.74 | 18.44 | 18.66 | 2,897,379 | +0.12(+0.65%) |