Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.41 | 19.95 | 19.41 | 19.74 | 6,587,122 | +0.50(+2.58%) |
Apr 29, 2003 | 19.39 | 19.39 | 18.96 | 19.25 | 4,952,796 | -0.15(-0.79%) |
Apr 28, 2003 | 19.57 | 19.69 | 19.32 | 19.40 | 4,949,511 | -0.17(-0.86%) |
Apr 25, 2003 | 19.55 | 19.94 | 19.43 | 19.57 | 4,565,190 | -0.04(-0.22%) |
Apr 24, 2003 | 20.28 | 20.44 | 19.59 | 19.61 | 5,401,035 | -0.59(-2.93%) |
Apr 23, 2003 | 20.20 | 20.39 | 20.13 | 20.20 | 6,164,341 | -0.07(-0.32%) |
Apr 22, 2003 | 20.12 | 20.31 | 20.00 | 20.27 | 6,054,573 | +0.15(+0.73%) |
Apr 21, 2003 | 19.69 | 20.20 | 19.62 | 20.12 | 5,215,580 | +0.44(+2.23%) |
Apr 17, 2003 | 19.73 | 20.05 | 19.54 | 19.68 | 5,684,075 | +0.07(+0.34%) |
Apr 16, 2003 | 19.14 | 19.71 | 19.12 | 19.62 | 5,621,253 | +0.34(+1.78%) |
Apr 15, 2003 | 19.07 | 19.38 | 18.41 | 19.27 | 5,440,726 | +0.33(+1.74%) |
Apr 14, 2003 | 18.74 | 18.95 | 18.73 | 18.95 | 3,720,585 | -0.01(-0.04%) |
Apr 11, 2003 | 18.70 | 19.05 | 18.57 | 18.95 | 3,934,508 | +0.14(+0.74%) |
Apr 10, 2003 | 18.98 | 19.03 | 18.66 | 18.81 | 4,528,099 | -0.09(-0.46%) |
Apr 09, 2003 | 18.35 | 19.07 | 18.24 | 18.90 | 7,674,118 | +0.53(+2.86%) |
Apr 08, 2003 | 18.41 | 18.62 | 18.31 | 18.38 | 5,158,233 | -0.04(-0.20%) |
Apr 07, 2003 | 18.27 | 18.46 | 18.12 | 18.41 | 6,696,068 | -0.28(-1.49%) |
Apr 04, 2003 | 18.30 | 18.83 | 18.23 | 18.69 | 4,738,326 | +0.25(+1.35%) |
Apr 03, 2003 | 18.42 | 18.56 | 18.25 | 18.44 | 4,297,889 | +0.02(+0.12%) |
Apr 02, 2003 | 18.63 | 18.63 | 18.23 | 18.42 | 6,655,282 | -0.49(-2.59%) |
Apr 01, 2003 | 19.11 | 19.11 | 18.69 | 18.91 | 4,432,018 | -0.20(-1.03%) |
Mar 31, 2003 | 19.72 | 19.72 | 18.95 | 19.11 | 7,845,201 | -0.32(-1.65%) |
Mar 28, 2003 | 18.37 | 19.49 | 18.19 | 19.43 | 7,950,451 | +1.48(+8.27%) |
Mar 27, 2003 | 18.44 | 18.44 | 17.89 | 17.94 | 6,289,437 | -0.37(-2.03%) |
Mar 26, 2003 | 18.27 | 18.42 | 18.11 | 18.32 | 3,815,434 | +0.05(+0.28%) |
Mar 25, 2003 | 18.02 | 18.41 | 18.02 | 18.27 | 4,541,785 | +0.34(+1.87%) |
Mar 24, 2003 | 18.20 | 18.35 | 17.93 | 17.93 | 6,473,796 | +0.12(+0.70%) |
Mar 21, 2003 | 18.33 | 18.44 | 17.70 | 17.81 | 9,798,290 | -0.45(-2.48%) |
Mar 20, 2003 | 18.62 | 18.80 | 18.16 | 18.26 | 4,237,531 | -0.41(-2.19%) |
Mar 19, 2003 | 18.99 | 19.18 | 18.43 | 18.67 | 5,294,416 | -0.31(-1.66%) |
Mar 18, 2003 | 18.45 | 19.03 | 18.45 | 18.98 | 5,105,540 | +0.64(+3.47%) |
Mar 17, 2003 | 18.64 | 18.97 | 18.32 | 18.35 | 6,877,690 | +0.01(+0.08%) |
Mar 14, 2003 | 18.12 | 18.59 | 18.09 | 18.33 | 5,827,238 | +0.31(+1.74%) |
Mar 13, 2003 | 17.72 | 18.32 | 17.59 | 18.02 | 9,005,557 | -0.10(-0.56%) |
Mar 12, 2003 | 18.01 | 18.35 | 17.83 | 18.12 | 6,913,549 | +0.04(+0.20%) |
Mar 11, 2003 | 18.24 | 18.61 | 18.02 | 18.08 | 6,077,704 | -0.30(-1.63%) |
Mar 10, 2003 | 19.04 | 19.14 | 18.35 | 18.38 | 8,088,824 | -0.58(-3.08%) |
Mar 07, 2003 | 20.09 | 20.09 | 18.64 | 18.97 | 8,299,188 | -0.84(-4.24%) |
Mar 06, 2003 | 19.76 | 20.01 | 19.49 | 19.81 | 4,757,214 | +0.04(+0.22%) |
Mar 05, 2003 | 19.95 | 20.09 | 19.68 | 19.76 | 4,476,774 | -0.15(-0.73%) |
Mar 04, 2003 | 19.78 | 20.00 | 19.77 | 19.91 | 3,712,920 | +0.31(+1.57%) |
Mar 03, 2003 | 19.63 | 19.78 | 19.47 | 19.60 | 4,616,652 | -0.37(-1.83%) |
Feb 28, 2003 | 19.65 | 20.09 | 19.62 | 19.97 | 5,227,762 | +0.35(+1.79%) |
Feb 27, 2003 | 19.88 | 19.98 | 19.49 | 19.62 | 6,344,731 | -0.47(-2.36%) |
Feb 26, 2003 | 19.73 | 20.22 | 19.73 | 20.09 | 5,130,312 | +0.28(+1.40%) |
Feb 25, 2003 | 20.28 | 20.42 | 19.71 | 19.81 | 6,704,143 | -0.36(-1.77%) |
Feb 24, 2003 | 20.11 | 20.60 | 20.02 | 20.17 | 6,685,529 | +0.07(+0.36%) |
Feb 21, 2003 | 20.71 | 20.77 | 19.81 | 20.10 | 8,201,876 | -0.56(-2.72%) |
Feb 20, 2003 | 20.35 | 20.82 | 20.35 | 20.66 | 7,143,622 | +0.50(+2.46%) |
Feb 19, 2003 | 20.04 | 20.41 | 19.99 | 20.17 | 5,125,111 | +0.31(+1.55%) |
Feb 18, 2003 | 19.58 | 19.98 | 19.37 | 19.86 | 8,695,691 | -0.04(-0.22%) |
Feb 14, 2003 | 20.49 | 20.51 | 19.65 | 19.90 | 9,213,321 | -0.88(-4.22%) |
Feb 13, 2003 | 19.95 | 20.78 | 19.95 | 20.78 | 7,572,152 | +0.98(+4.94%) |
Feb 12, 2003 | 20.40 | 20.71 | 19.80 | 19.80 | 8,915,910 | -1.02(-4.91%) |
Feb 11, 2003 | 20.13 | 20.92 | 20.11 | 20.82 | 5,715,828 | +0.63(+3.11%) |
Feb 10, 2003 | 20.82 | 20.98 | 20.13 | 20.19 | 5,563,222 | -0.57(-2.74%) |
Feb 07, 2003 | 21.01 | 21.35 | 20.57 | 20.76 | 5,778,240 | -0.13(-0.63%) |
Feb 06, 2003 | 20.99 | 21.37 | 20.57 | 20.90 | 6,928,468 | -0.09(-0.42%) |
Feb 05, 2003 | 21.70 | 21.88 | 20.63 | 20.98 | 13,715,005 | -0.78(-3.59%) |
Feb 04, 2003 | 21.54 | 21.92 | 21.45 | 21.77 | 9,806,502 | +0.77(+3.69%) |