Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.79 | 19.79 | 19.53 | 19.64 | 10,310,625 | -0.14(-0.73%) |
Apr 29, 2003 | 19.76 | 19.89 | 19.64 | 19.79 | 7,125,390 | +0.03(+0.13%) |
Apr 28, 2003 | 19.19 | 19.80 | 19.11 | 19.76 | 11,116,880 | +0.61(+3.17%) |
Apr 25, 2003 | 19.51 | 19.59 | 19.10 | 19.15 | 11,619,626 | -0.44(-2.24%) |
Apr 24, 2003 | 19.92 | 19.92 | 19.56 | 19.59 | 12,062,376 | -0.32(-1.63%) |
Apr 23, 2003 | 20.20 | 20.21 | 19.87 | 19.92 | 9,567,896 | -0.30(-1.50%) |
Apr 22, 2003 | 20.00 | 20.23 | 19.89 | 20.22 | 11,601,980 | -0.01(-0.06%) |
Apr 21, 2003 | 20.26 | 20.44 | 20.14 | 20.23 | 9,742,750 | -0.02(-0.12%) |
Apr 17, 2003 | 20.11 | 20.33 | 19.95 | 20.26 | 11,736,409 | +0.15(+0.76%) |
Apr 16, 2003 | 20.83 | 20.83 | 19.97 | 20.10 | 16,883,220 | -0.72(-3.47%) |
Apr 15, 2003 | 20.73 | 20.84 | 20.53 | 20.83 | 8,055,807 | +0.06(+0.30%) |
Apr 14, 2003 | 20.71 | 20.84 | 20.56 | 20.76 | 6,768,944 | +0.05(+0.25%) |
Apr 11, 2003 | 20.69 | 20.96 | 20.62 | 20.71 | 7,203,353 | +0.02(+0.10%) |
Apr 10, 2003 | 20.51 | 20.77 | 20.50 | 20.69 | 5,670,410 | +0.18(+0.89%) |
Apr 09, 2003 | 20.80 | 21.00 | 20.50 | 20.51 | 7,437,882 | -0.29(-1.40%) |
Apr 08, 2003 | 20.66 | 20.87 | 20.61 | 20.80 | 7,796,574 | +0.14(+0.69%) |
Apr 07, 2003 | 21.03 | 21.31 | 20.61 | 20.66 | 12,283,430 | -0.22(-1.06%) |
Apr 04, 2003 | 20.86 | 20.97 | 20.66 | 20.88 | 8,516,845 | +0.02(+0.10%) |
Apr 03, 2003 | 20.83 | 21.03 | 20.75 | 20.86 | 7,509,107 | +0.03(+0.14%) |
Apr 02, 2003 | 20.62 | 20.96 | 20.61 | 20.83 | 8,826,449 | +0.44(+2.16%) |
Apr 01, 2003 | 20.27 | 20.52 | 20.20 | 20.39 | 9,544,475 | +0.13(+0.62%) |
Mar 31, 2003 | 19.94 | 20.41 | 19.94 | 20.26 | 8,820,995 | -0.07(-0.37%) |
Mar 28, 2003 | 20.52 | 20.56 | 20.27 | 20.34 | 6,268,765 | -0.18(-0.87%) |
Mar 27, 2003 | 20.35 | 20.67 | 20.24 | 20.52 | 7,088,173 | -0.01(-0.05%) |
Mar 26, 2003 | 20.62 | 20.63 | 20.38 | 20.53 | 7,743,636 | -0.09(-0.43%) |
Mar 25, 2003 | 20.35 | 20.79 | 20.30 | 20.62 | 10,366,771 | +0.27(+1.32%) |
Mar 24, 2003 | 20.59 | 20.67 | 20.30 | 20.35 | 11,242,005 | -0.59(-2.82%) |
Mar 21, 2003 | 20.49 | 21.03 | 20.35 | 20.94 | 14,813,844 | +0.59(+2.88%) |
Mar 20, 2003 | 20.22 | 20.45 | 19.91 | 20.35 | 11,496,746 | +0.14(+0.68%) |
Mar 19, 2003 | 20.26 | 20.26 | 19.94 | 20.22 | 9,440,846 | -0.04(-0.18%) |
Mar 18, 2003 | 20.02 | 20.26 | 19.99 | 20.26 | 9,875,896 | +0.07(+0.36%) |
Mar 17, 2003 | 19.53 | 20.21 | 19.41 | 20.18 | 12,504,805 | +0.62(+3.15%) |
Mar 14, 2003 | 19.59 | 19.74 | 19.44 | 19.57 | 9,365,770 | +0.02(+0.10%) |
Mar 13, 2003 | 19.17 | 19.56 | 19.09 | 19.55 | 10,959,350 | +0.62(+3.27%) |
Mar 12, 2003 | 18.88 | 18.97 | 18.62 | 18.93 | 9,410,366 | +0.07(+0.37%) |
Mar 11, 2003 | 18.96 | 19.14 | 18.85 | 18.86 | 8,003,832 | -0.10(-0.55%) |
Mar 10, 2003 | 19.26 | 19.33 | 18.93 | 18.96 | 7,120,898 | -0.44(-2.27%) |
Mar 07, 2003 | 19.17 | 19.46 | 19.06 | 19.40 | 9,103,008 | +0.16(+0.83%) |
Mar 06, 2003 | 19.46 | 19.50 | 19.17 | 19.24 | 7,515,524 | -0.25(-1.30%) |
Mar 05, 2003 | 19.30 | 19.50 | 19.20 | 19.50 | 7,525,790 | +0.22(+1.13%) |
Mar 04, 2003 | 19.46 | 19.49 | 19.20 | 19.28 | 6,875,782 | -0.17(-0.85%) |
Mar 03, 2003 | 19.61 | 19.79 | 19.44 | 19.44 | 5,053,768 | -0.10(-0.49%) |
Feb 28, 2003 | 19.70 | 19.80 | 19.36 | 19.54 | 7,641,611 | -0.13(-0.64%) |
Feb 27, 2003 | 19.57 | 19.74 | 19.46 | 19.66 | 7,006,040 | +0.22(+1.11%) |
Feb 26, 2003 | 19.59 | 19.64 | 19.41 | 19.45 | 6,208,127 | -0.14(-0.72%) |
Feb 25, 2003 | 19.49 | 19.59 | 19.18 | 19.59 | 9,614,737 | +0.11(+0.54%) |
Feb 24, 2003 | 19.77 | 19.77 | 19.45 | 19.48 | 6,328,440 | -0.29(-1.44%) |
Feb 21, 2003 | 19.56 | 19.77 | 19.43 | 19.77 | 8,494,387 | +0.31(+1.60%) |
Feb 20, 2003 | 19.64 | 19.65 | 19.40 | 19.46 | 5,696,719 | -0.16(-0.81%) |
Feb 19, 2003 | 19.73 | 19.75 | 19.45 | 19.62 | 5,509,352 | -0.12(-0.58%) |
Feb 18, 2003 | 19.50 | 19.87 | 19.50 | 19.73 | 8,424,766 | +0.24(+1.22%) |
Feb 14, 2003 | 19.20 | 19.50 | 19.06 | 19.49 | 9,984,337 | +0.42(+2.19%) |
Feb 13, 2003 | 19.09 | 19.20 | 18.74 | 19.08 | 8,232,586 | +0.02(+0.13%) |
Feb 12, 2003 | 19.24 | 19.33 | 19.05 | 19.05 | 6,022,044 | -0.13(-0.67%) |
Feb 11, 2003 | 19.40 | 19.47 | 19.17 | 19.18 | 5,876,065 | -0.09(-0.48%) |
Feb 10, 2003 | 19.09 | 19.32 | 18.96 | 19.27 | 5,933,173 | +0.19(+0.97%) |
Feb 07, 2003 | 19.25 | 19.32 | 19.02 | 19.09 | 5,772,756 | -0.08(-0.44%) |
Feb 06, 2003 | 19.23 | 19.30 | 19.07 | 19.17 | 6,116,690 | -0.02(-0.10%) |
Feb 05, 2003 | 19.32 | 19.50 | 19.17 | 19.19 | 6,806,161 | +0.01(+0.03%) |
Feb 04, 2003 | 19.37 | 19.40 | 19.08 | 19.18 | 8,488,291 | -0.29(-1.51%) |