Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.06 | 19.38 | 18.95 | 19.34 | 5,493,931 | +0.14(+0.74%) |
Apr 29, 2003 | 19.26 | 19.33 | 18.81 | 19.20 | 3,656,446 | +0.04(+0.19%) |
Apr 28, 2003 | 18.33 | 19.27 | 18.31 | 19.16 | 4,181,257 | +0.87(+4.75%) |
Apr 25, 2003 | 19.01 | 19.03 | 18.10 | 18.29 | 5,552,727 | -0.79(-4.13%) |
Apr 24, 2003 | 19.23 | 19.35 | 18.85 | 19.08 | 3,741,337 | -0.26(-1.35%) |
Apr 23, 2003 | 19.02 | 19.67 | 18.75 | 19.34 | 4,721,050 | +0.26(+1.37%) |
Apr 22, 2003 | 18.67 | 19.09 | 18.16 | 19.08 | 4,154,034 | +0.66(+3.61%) |
Apr 21, 2003 | 18.44 | 18.65 | 18.16 | 18.41 | 2,978,926 | -0.33(-1.76%) |
Apr 17, 2003 | 17.77 | 18.83 | 17.76 | 18.74 | 4,512,768 | +0.78(+4.32%) |
Apr 16, 2003 | 18.46 | 18.47 | 17.88 | 17.97 | 3,570,749 | -0.25(-1.40%) |
Apr 15, 2003 | 18.04 | 18.43 | 18.00 | 18.22 | 3,713,631 | +0.12(+0.65%) |
Apr 14, 2003 | 17.65 | 18.16 | 17.59 | 18.10 | 3,174,482 | +0.47(+2.68%) |
Apr 11, 2003 | 17.74 | 18.05 | 17.33 | 17.63 | 3,613,114 | -0.04(-0.25%) |
Apr 10, 2003 | 17.38 | 17.71 | 17.36 | 17.67 | 3,345,070 | +0.31(+1.79%) |
Apr 09, 2003 | 17.74 | 18.05 | 17.33 | 17.36 | 4,454,456 | -0.38(-2.13%) |
Apr 08, 2003 | 17.77 | 18.00 | 17.69 | 17.74 | 2,919,647 | +0.00(+0.00%) |
Apr 07, 2003 | 18.13 | 18.43 | 17.69 | 17.74 | 4,073,975 | +0.13(+0.74%) |
Apr 04, 2003 | 17.85 | 17.92 | 17.38 | 17.61 | 2,551,248 | -0.07(-0.42%) |
Apr 03, 2003 | 17.99 | 17.99 | 17.57 | 17.69 | 3,384,375 | -0.22(-1.25%) |
Apr 02, 2003 | 17.50 | 18.22 | 17.48 | 17.91 | 7,335,122 | +0.55(+3.15%) |
Apr 01, 2003 | 17.08 | 17.54 | 16.77 | 17.36 | 5,467,836 | +0.31(+1.82%) |
Mar 31, 2003 | 16.95 | 17.20 | 16.60 | 17.05 | 5,218,461 | -0.07(-0.43%) |
Mar 28, 2003 | 17.28 | 17.42 | 17.01 | 17.13 | 2,524,581 | -0.29(-1.68%) |
Mar 27, 2003 | 17.60 | 17.73 | 17.13 | 17.42 | 5,421,421 | -0.25(-1.44%) |
Mar 26, 2003 | 17.66 | 17.93 | 17.60 | 17.67 | 4,010,181 | -0.05(-0.28%) |
Mar 25, 2003 | 17.59 | 17.92 | 17.41 | 17.72 | 3,716,495 | +0.24(+1.38%) |
Mar 24, 2003 | 17.63 | 17.93 | 17.38 | 17.48 | 5,448,304 | -0.78(-4.28%) |
Mar 21, 2003 | 17.51 | 18.90 | 17.23 | 18.26 | 11,637,697 | +1.24(+7.29%) |
Mar 20, 2003 | 16.64 | 17.37 | 16.45 | 17.02 | 5,039,428 | +0.26(+1.56%) |
Mar 19, 2003 | 16.56 | 16.92 | 16.46 | 16.76 | 4,452,650 | +0.25(+1.54%) |
Mar 18, 2003 | 16.26 | 16.53 | 16.13 | 16.51 | 4,866,780 | +0.09(+0.57%) |
Mar 17, 2003 | 15.77 | 16.42 | 15.45 | 16.41 | 7,601,256 | +0.82(+5.26%) |
Mar 14, 2003 | 15.64 | 15.92 | 15.40 | 15.59 | 7,605,559 | -0.16(-0.99%) |
Mar 13, 2003 | 15.64 | 15.77 | 14.75 | 15.75 | 10,647,653 | +0.21(+1.36%) |
Mar 12, 2003 | 15.20 | 15.63 | 15.15 | 15.54 | 4,725,564 | +0.22(+1.46%) |
Mar 11, 2003 | 15.68 | 15.68 | 15.02 | 15.31 | 6,909,699 | -0.20(-1.32%) |
Mar 10, 2003 | 16.24 | 16.29 | 15.40 | 15.52 | 4,376,491 | -0.81(-4.98%) |
Mar 07, 2003 | 16.17 | 16.41 | 15.92 | 16.33 | 3,890,018 | -0.02(-0.15%) |
Mar 06, 2003 | 16.41 | 16.41 | 16.20 | 16.36 | 3,356,507 | -0.11(-0.68%) |
Mar 05, 2003 | 16.30 | 16.54 | 16.23 | 16.47 | 3,886,474 | +0.20(+1.26%) |
Mar 04, 2003 | 16.41 | 16.48 | 16.21 | 16.26 | 4,899,531 | -0.05(-0.30%) |
Mar 03, 2003 | 16.34 | 16.50 | 16.17 | 16.31 | 5,449,150 | +0.02(+0.15%) |
Feb 28, 2003 | 15.71 | 16.37 | 15.52 | 16.29 | 6,156,470 | +0.58(+3.72%) |
Feb 27, 2003 | 15.29 | 15.80 | 15.27 | 15.71 | 3,466,528 | +0.24(+1.57%) |
Feb 26, 2003 | 15.64 | 15.68 | 15.34 | 15.46 | 3,566,400 | -0.26(-1.66%) |
Feb 25, 2003 | 15.66 | 15.77 | 15.21 | 15.72 | 4,226,844 | -0.16(-0.98%) |
Feb 24, 2003 | 15.99 | 16.08 | 15.74 | 15.88 | 4,045,141 | -0.17(-1.04%) |
Feb 21, 2003 | 15.76 | 16.21 | 15.58 | 16.05 | 4,085,412 | +0.42(+2.70%) |
Feb 20, 2003 | 15.94 | 16.13 | 15.61 | 15.63 | 2,931,729 | -0.30(-1.91%) |
Feb 19, 2003 | 15.93 | 16.12 | 15.72 | 15.93 | 3,335,405 | -0.08(-0.50%) |
Feb 18, 2003 | 15.78 | 16.08 | 15.70 | 16.01 | 3,959,123 | +0.28(+1.78%) |
Feb 14, 2003 | 15.20 | 15.74 | 15.11 | 15.73 | 3,470,877 | +0.61(+4.07%) |
Feb 13, 2003 | 15.42 | 15.43 | 14.79 | 15.12 | 4,616,184 | -0.21(-1.38%) |
Feb 12, 2003 | 15.51 | 15.78 | 15.25 | 15.33 | 3,869,882 | -0.20(-1.28%) |
Feb 11, 2003 | 15.87 | 15.95 | 15.38 | 15.53 | 4,129,711 | -0.25(-1.57%) |
Feb 10, 2003 | 15.75 | 15.94 | 15.46 | 15.77 | 4,368,759 | +0.05(+0.32%) |
Feb 07, 2003 | 15.66 | 15.99 | 15.55 | 15.72 | 5,016,639 | +0.27(+1.77%) |
Feb 06, 2003 | 15.46 | 15.81 | 15.17 | 15.45 | 3,498,261 | -0.10(-0.64%) |
Feb 05, 2003 | 15.72 | 16.02 | 15.44 | 15.55 | 4,461,060 | -0.09(-0.60%) |
Feb 04, 2003 | 15.77 | 15.83 | 15.48 | 15.64 | 4,360,866 | -0.30(-1.91%) |