Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.61 | 22.90 | 22.28 | 22.64 | 8,554,828 | +0.06(+0.27%) |
Apr 29, 2003 | 22.46 | 22.95 | 22.18 | 22.58 | 6,535,350 | +0.16(+0.69%) |
Apr 28, 2003 | 21.90 | 22.59 | 21.48 | 22.42 | 6,721,598 | +0.52(+2.38%) |
Apr 25, 2003 | 22.27 | 22.44 | 21.66 | 21.90 | 5,123,946 | -0.30(-1.34%) |
Apr 24, 2003 | 22.14 | 22.34 | 22.02 | 22.20 | 3,728,050 | -0.30(-1.32%) |
Apr 23, 2003 | 22.35 | 22.79 | 22.32 | 22.50 | 5,367,796 | +0.15(+0.67%) |
Apr 22, 2003 | 21.98 | 22.56 | 21.69 | 22.35 | 5,237,083 | +0.37(+1.69%) |
Apr 21, 2003 | 21.43 | 22.02 | 21.43 | 21.98 | 5,254,364 | +0.11(+0.50%) |
Apr 17, 2003 | 21.46 | 22.01 | 21.17 | 21.87 | 4,970,635 | +0.41(+1.92%) |
Apr 16, 2003 | 21.90 | 21.94 | 21.40 | 21.46 | 6,130,953 | -0.30(-1.40%) |
Apr 15, 2003 | 21.36 | 21.88 | 21.25 | 21.76 | 9,694,763 | +0.49(+2.32%) |
Apr 14, 2003 | 20.92 | 21.29 | 20.60 | 21.27 | 10,510,353 | +0.36(+1.72%) |
Apr 11, 2003 | 21.56 | 21.73 | 20.85 | 20.91 | 11,409,687 | -0.66(-3.05%) |
Apr 10, 2003 | 20.18 | 21.79 | 20.18 | 21.56 | 15,931,173 | +0.72(+3.44%) |
Apr 09, 2003 | 21.07 | 21.58 | 20.82 | 20.85 | 5,441,202 | -0.62(-2.90%) |
Apr 08, 2003 | 21.52 | 21.70 | 21.23 | 21.47 | 6,406,114 | -0.05(-0.22%) |
Apr 07, 2003 | 21.43 | 22.00 | 21.43 | 21.52 | 9,800,515 | +0.57(+2.71%) |
Apr 04, 2003 | 20.85 | 20.98 | 20.61 | 20.95 | 4,367,731 | +0.43(+2.08%) |
Apr 03, 2003 | 20.68 | 20.92 | 20.48 | 20.52 | 4,372,605 | -0.09(-0.46%) |
Apr 02, 2003 | 20.26 | 20.77 | 19.98 | 20.62 | 5,028,533 | +0.88(+4.46%) |
Apr 01, 2003 | 19.74 | 19.81 | 19.30 | 19.74 | 4,897,229 | -0.07(-0.38%) |
Mar 31, 2003 | 19.41 | 20.12 | 19.32 | 19.81 | 4,386,194 | -0.20(-1.01%) |
Mar 28, 2003 | 19.98 | 20.24 | 19.73 | 20.01 | 4,849,818 | +0.03(+0.17%) |
Mar 27, 2003 | 20.11 | 20.16 | 19.86 | 19.98 | 4,480,130 | -0.26(-1.30%) |
Mar 26, 2003 | 20.18 | 20.72 | 20.09 | 20.24 | 5,697,015 | +0.09(+0.47%) |
Mar 25, 2003 | 19.97 | 20.33 | 19.39 | 20.15 | 6,178,955 | +0.18(+0.88%) |
Mar 24, 2003 | 20.16 | 20.65 | 19.50 | 19.97 | 7,635,702 | -0.83(-4.00%) |
Mar 21, 2003 | 20.38 | 20.91 | 19.91 | 20.81 | 10,963,786 | +0.54(+2.67%) |
Mar 20, 2003 | 20.04 | 20.31 | 19.47 | 20.26 | 6,739,617 | +0.22(+1.11%) |
Mar 19, 2003 | 19.95 | 20.14 | 19.49 | 20.04 | 5,874,696 | +0.24(+1.20%) |
Mar 18, 2003 | 20.18 | 20.21 | 19.59 | 19.80 | 6,773,883 | -0.10(-0.51%) |
Mar 17, 2003 | 18.52 | 19.97 | 18.31 | 19.91 | 9,915,424 | +1.44(+7.77%) |
Mar 14, 2003 | 19.16 | 19.22 | 18.38 | 18.47 | 8,869,426 | -0.67(-3.50%) |
Mar 13, 2003 | 18.59 | 19.22 | 18.41 | 19.14 | 8,890,399 | +0.98(+5.41%) |
Mar 12, 2003 | 17.81 | 18.18 | 17.56 | 18.16 | 6,469,920 | +0.37(+2.09%) |
Mar 11, 2003 | 18.06 | 18.31 | 17.73 | 17.79 | 5,845,600 | -0.27(-1.50%) |
Mar 10, 2003 | 17.98 | 18.26 | 17.60 | 18.06 | 6,393,708 | -0.05(-0.30%) |
Mar 07, 2003 | 17.64 | 18.20 | 17.33 | 18.11 | 9,007,819 | +0.47(+2.65%) |
Mar 06, 2003 | 17.54 | 18.28 | 17.54 | 17.64 | 9,488,429 | -0.19(-1.06%) |
Mar 05, 2003 | 18.07 | 18.15 | 17.54 | 17.83 | 10,050,568 | -0.11(-0.60%) |
Mar 04, 2003 | 18.49 | 18.61 | 17.91 | 17.94 | 9,377,507 | -0.72(-3.85%) |
Mar 03, 2003 | 19.50 | 19.56 | 18.63 | 18.66 | 6,393,265 | -0.74(-3.80%) |
Feb 28, 2003 | 19.13 | 19.47 | 18.97 | 19.40 | 6,071,430 | +0.51(+2.69%) |
Feb 27, 2003 | 19.13 | 19.22 | 18.74 | 18.89 | 7,287,725 | -0.15(-0.78%) |
Feb 26, 2003 | 19.09 | 19.27 | 18.96 | 19.04 | 5,191,001 | -0.26(-1.37%) |
Feb 25, 2003 | 19.12 | 19.40 | 18.70 | 19.30 | 8,339,041 | +0.19(+0.99%) |
Feb 24, 2003 | 19.03 | 19.26 | 18.92 | 19.11 | 9,847,335 | -0.17(-0.88%) |
Feb 21, 2003 | 18.59 | 19.34 | 18.45 | 19.28 | 13,403,318 | +1.16(+6.39%) |
Feb 20, 2003 | 18.74 | 18.95 | 17.94 | 18.12 | 11,936,822 | -0.74(-3.95%) |
Feb 19, 2003 | 18.89 | 19.03 | 18.56 | 18.87 | 5,808,527 | -0.10(-0.54%) |
Feb 18, 2003 | 18.48 | 19.09 | 18.48 | 18.97 | 5,209,020 | +0.22(+1.19%) |
Feb 14, 2003 | 18.21 | 18.75 | 17.94 | 18.75 | 8,119,414 | +0.46(+2.52%) |
Feb 13, 2003 | 18.46 | 18.46 | 18.08 | 18.29 | 7,229,237 | -0.18(-0.95%) |
Feb 12, 2003 | 18.26 | 18.62 | 18.26 | 18.46 | 5,335,302 | +0.20(+1.11%) |
Feb 11, 2003 | 18.15 | 18.35 | 18.01 | 18.26 | 6,538,452 | +0.14(+0.75%) |
Feb 10, 2003 | 18.01 | 18.16 | 17.55 | 18.12 | 7,261,878 | -0.02(-0.11%) |
Feb 07, 2003 | 18.65 | 18.78 | 18.00 | 18.15 | 5,388,769 | -0.27(-1.47%) |
Feb 06, 2003 | 19.07 | 19.07 | 18.21 | 18.42 | 6,232,717 | -0.45(-2.40%) |
Feb 05, 2003 | 18.99 | 19.30 | 18.63 | 18.87 | 4,211,024 | +0.06(+0.32%) |
Feb 04, 2003 | 19.32 | 19.32 | 18.72 | 18.81 | 4,980,236 | -0.50(-2.59%) |