Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.25 | 17.30 | 17.05 | 17.06 | 3,938,000 | -0.28(-1.61%) |
Apr 29, 2003 | 16.95 | 17.34 | 16.91 | 17.34 | 5,133,900 | +0.56(+3.34%) |
Apr 28, 2003 | 16.88 | 17.03 | 16.60 | 16.78 | 3,972,100 | -0.10(-0.59%) |
Apr 25, 2003 | 17.25 | 17.36 | 16.83 | 16.88 | 3,141,200 | -0.28(-1.63%) |
Apr 24, 2003 | 17.34 | 17.34 | 17.09 | 17.16 | 2,229,900 | -0.23(-1.32%) |
Apr 23, 2003 | 17.71 | 17.71 | 17.15 | 17.39 | 2,988,000 | -0.10(-0.57%) |
Apr 22, 2003 | 16.77 | 17.54 | 16.70 | 17.49 | 4,058,700 | +0.72(+4.29%) |
Apr 21, 2003 | 16.79 | 16.90 | 16.55 | 16.77 | 2,479,600 | -0.27(-1.58%) |
Apr 17, 2003 | 16.75 | 17.14 | 16.55 | 17.04 | 4,231,900 | +0.14(+0.83%) |
Apr 16, 2003 | 16.78 | 17.10 | 16.77 | 16.90 | 4,500,100 | +0.22(+1.32%) |
Apr 15, 2003 | 17.66 | 17.66 | 16.55 | 16.68 | 8,204,700 | -0.98(-5.55%) |
Apr 14, 2003 | 17.75 | 17.76 | 17.18 | 17.66 | 3,976,300 | -0.23(-1.29%) |
Apr 11, 2003 | 18.35 | 18.54 | 17.80 | 17.89 | 3,522,500 | -0.19(-1.05%) |
Apr 10, 2003 | 17.75 | 18.46 | 17.70 | 18.08 | 9,706,100 | -0.81(-4.29%) |
Apr 09, 2003 | 19.86 | 19.94 | 18.87 | 18.89 | 4,910,900 | -1.16(-5.79%) |
Apr 08, 2003 | 19.72 | 20.22 | 19.56 | 20.05 | 2,146,300 | +0.20(+1.01%) |
Apr 07, 2003 | 20.75 | 20.95 | 19.82 | 19.85 | 4,349,800 | -0.44(-2.17%) |
Apr 04, 2003 | 20.15 | 20.52 | 20.12 | 20.29 | 1,516,400 | +0.17(+0.84%) |
Apr 03, 2003 | 20.28 | 20.54 | 20.11 | 20.12 | 1,279,400 | -0.16(-0.79%) |
Apr 02, 2003 | 20.13 | 20.34 | 19.98 | 20.28 | 1,552,900 | +0.68(+3.47%) |
Apr 01, 2003 | 19.64 | 19.75 | 19.10 | 19.60 | 2,000,500 | -0.04(-0.20%) |
Mar 31, 2003 | 19.88 | 20.03 | 19.19 | 19.64 | 2,363,500 | -0.23(-1.16%) |
Mar 28, 2003 | 20.26 | 20.40 | 19.86 | 19.87 | 1,251,100 | -0.39(-1.92%) |
Mar 27, 2003 | 20.50 | 20.58 | 20.15 | 20.26 | 1,338,700 | -0.34(-1.65%) |
Mar 26, 2003 | 20.46 | 20.94 | 20.35 | 20.60 | 1,804,600 | +0.15(+0.73%) |
Mar 25, 2003 | 20.27 | 20.89 | 20.14 | 20.45 | 1,456,500 | +0.28(+1.39%) |
Mar 24, 2003 | 21.36 | 21.36 | 20.02 | 20.17 | 2,027,800 | -1.18(-5.53%) |
Mar 21, 2003 | 20.81 | 21.47 | 20.62 | 21.35 | 2,370,600 | +0.86(+4.20%) |
Mar 20, 2003 | 20.38 | 20.67 | 19.90 | 20.49 | 2,453,300 | +0.11(+0.54%) |
Mar 19, 2003 | 20.65 | 20.75 | 19.93 | 20.38 | 2,110,100 | -0.14(-0.68%) |
Mar 18, 2003 | 20.71 | 20.71 | 20.27 | 20.52 | 1,691,400 | -0.19(-0.92%) |
Mar 17, 2003 | 19.73 | 20.73 | 19.22 | 20.71 | 3,373,000 | +0.99(+5.02%) |
Mar 14, 2003 | 20.16 | 20.45 | 19.63 | 19.72 | 1,874,900 | -0.38(-1.89%) |
Mar 13, 2003 | 19.85 | 20.18 | 19.55 | 20.10 | 2,408,800 | +0.92(+4.80%) |
Mar 12, 2003 | 18.60 | 19.18 | 18.31 | 19.18 | 2,314,900 | +0.59(+3.17%) |
Mar 11, 2003 | 18.55 | 18.99 | 18.55 | 18.59 | 1,623,900 | -0.08(-0.43%) |
Mar 10, 2003 | 19.00 | 19.25 | 18.60 | 18.67 | 1,477,200 | -0.33(-1.74%) |
Mar 07, 2003 | 18.82 | 19.18 | 17.76 | 19.00 | 1,799,200 | +0.18(+0.96%) |
Mar 06, 2003 | 18.20 | 19.11 | 18.15 | 18.82 | 2,540,800 | +0.13(+0.70%) |
Mar 05, 2003 | 18.26 | 18.92 | 18.26 | 18.69 | 2,006,200 | +0.03(+0.16%) |
Mar 04, 2003 | 19.07 | 19.13 | 18.62 | 18.66 | 1,513,100 | -0.34(-1.79%) |
Mar 03, 2003 | 19.85 | 19.85 | 18.85 | 19.00 | 3,574,300 | -0.85(-4.28%) |
Feb 28, 2003 | 19.90 | 20.14 | 19.76 | 19.85 | 1,481,100 | +0.12(+0.61%) |
Feb 27, 2003 | 20.19 | 20.30 | 19.60 | 19.73 | 2,063,500 | -0.42(-2.08%) |
Feb 26, 2003 | 20.06 | 20.15 | 19.78 | 20.15 | 2,372,500 | +0.09(+0.45%) |
Feb 25, 2003 | 19.10 | 20.14 | 18.91 | 20.06 | 3,398,100 | +0.67(+3.46%) |
Feb 24, 2003 | 19.75 | 19.85 | 19.23 | 19.39 | 3,119,800 | -0.95(-4.67%) |
Feb 21, 2003 | 19.95 | 20.60 | 19.75 | 20.34 | 5,101,600 | +0.57(+2.88%) |
Feb 20, 2003 | 18.43 | 20.00 | 18.10 | 19.77 | 7,582,300 | +1.34(+7.27%) |
Feb 19, 2003 | 19.13 | 19.23 | 18.31 | 18.43 | 3,338,400 | -1.07(-5.49%) |
Feb 18, 2003 | 18.73 | 19.50 | 18.72 | 19.50 | 2,099,200 | +0.78(+4.17%) |
Feb 14, 2003 | 18.00 | 18.74 | 17.79 | 18.72 | 1,930,500 | +0.95(+5.35%) |
Feb 13, 2003 | 18.40 | 18.40 | 17.56 | 17.77 | 2,916,700 | -0.46(-2.52%) |
Feb 12, 2003 | 18.20 | 18.35 | 18.00 | 18.23 | 2,869,100 | +0.05(+0.28%) |
Feb 11, 2003 | 18.60 | 18.60 | 17.95 | 18.18 | 3,782,900 | -0.25(-1.36%) |
Feb 10, 2003 | 18.65 | 18.95 | 18.20 | 18.43 | 3,565,800 | -0.22(-1.18%) |
Feb 07, 2003 | 19.20 | 19.33 | 18.33 | 18.65 | 2,343,700 | -0.24(-1.27%) |
Feb 06, 2003 | 19.62 | 19.70 | 18.74 | 18.89 | 2,492,400 | -0.35(-1.82%) |
Feb 05, 2003 | 19.50 | 19.69 | 19.11 | 19.24 | 2,472,200 | -0.12(-0.62%) |
Feb 04, 2003 | 19.55 | 19.55 | 19.10 | 19.36 | 1,924,200 | -0.18(-0.92%) |