Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.80 | 20.84 | 20.68 | 20.74 | 2,779,252 | +0.11(+0.51%) |
Apr 29, 2003 | 20.62 | 20.77 | 20.52 | 20.63 | 750,407 | +0.12(+0.58%) |
Apr 28, 2003 | 20.29 | 20.57 | 20.29 | 20.51 | 1,269,772 | +0.36(+1.77%) |
Apr 25, 2003 | 20.21 | 20.23 | 20.13 | 20.15 | 1,972,046 | -0.36(-1.77%) |
Apr 24, 2003 | 20.57 | 20.57 | 20.40 | 20.52 | 1,912,841 | -0.16(-0.78%) |
Apr 23, 2003 | 20.55 | 20.75 | 20.50 | 20.68 | 8,598,642 | +0.18(+0.88%) |
Apr 22, 2003 | 20.07 | 20.54 | 20.07 | 20.50 | 4,146,255 | +0.29(+1.45%) |
Apr 21, 2003 | 20.21 | 20.27 | 20.11 | 20.21 | 1,813,685 | -0.07(-0.35%) |
Apr 17, 2003 | 20.19 | 20.31 | 20.14 | 20.28 | 2,476,489 | +0.29(+1.44%) |
Apr 16, 2003 | 20.07 | 20.14 | 19.94 | 19.99 | 2,912,101 | -0.13(-0.66%) |
Apr 15, 2003 | 20.00 | 20.14 | 19.86 | 20.12 | 1,811,279 | +0.27(+1.37%) |
Apr 14, 2003 | 19.68 | 19.87 | 19.59 | 19.85 | 2,725,342 | +0.30(+1.52%) |
Apr 11, 2003 | 19.76 | 19.76 | 19.55 | 19.55 | 526,103 | -0.11(-0.57%) |
Apr 10, 2003 | 19.78 | 19.78 | 19.60 | 19.66 | 1,025,733 | -0.10(-0.52%) |
Apr 09, 2003 | 19.94 | 19.97 | 19.72 | 19.77 | 4,732,045 | -0.07(-0.38%) |
Apr 08, 2003 | 19.85 | 19.87 | 19.75 | 19.84 | 782,176 | +0.00(+0.02%) |
Apr 07, 2003 | 20.09 | 20.12 | 19.84 | 19.84 | 1,841,603 | +0.25(+1.29%) |
Apr 04, 2003 | 19.49 | 19.64 | 19.45 | 19.58 | 997,334 | +0.26(+1.34%) |
Apr 03, 2003 | 19.45 | 19.47 | 19.31 | 19.32 | 1,999,001 | -0.11(-0.56%) |
Apr 02, 2003 | 19.36 | 19.47 | 19.34 | 19.43 | 3,228,822 | +0.32(+1.65%) |
Apr 01, 2003 | 19.05 | 19.12 | 18.91 | 19.12 | 1,895,513 | +0.29(+1.56%) |
Mar 31, 2003 | 18.85 | 18.98 | 18.72 | 18.82 | 2,249,297 | -0.36(-1.90%) |
Mar 28, 2003 | 19.07 | 19.28 | 19.07 | 19.19 | 1,875,778 | -0.12(-0.65%) |
Mar 27, 2003 | 19.27 | 19.40 | 19.06 | 19.31 | 778,325 | -0.13(-0.67%) |
Mar 26, 2003 | 19.55 | 19.61 | 19.44 | 19.44 | 1,470,491 | +0.01(+0.05%) |
Mar 25, 2003 | 19.20 | 19.43 | 19.20 | 19.43 | 3,107,044 | +0.21(+1.11%) |
Mar 24, 2003 | 19.48 | 19.48 | 19.22 | 19.22 | 2,456,273 | -0.64(-3.24%) |
Mar 21, 2003 | 19.66 | 19.98 | 19.54 | 19.86 | 3,351,083 | +0.47(+2.42%) |
Mar 20, 2003 | 19.25 | 19.43 | 19.14 | 19.39 | 1,675,060 | +0.12(+0.64%) |
Mar 19, 2003 | 19.22 | 19.34 | 19.12 | 19.27 | 1,658,694 | +0.10(+0.53%) |
Mar 18, 2003 | 19.19 | 19.19 | 18.97 | 19.17 | 7,146,923 | +0.08(+0.42%) |
Mar 17, 2003 | 18.45 | 19.15 | 18.44 | 19.09 | 3,953,719 | +0.52(+2.82%) |
Mar 14, 2003 | 18.59 | 18.76 | 18.46 | 18.56 | 3,148,439 | +0.09(+0.49%) |
Mar 13, 2003 | 18.23 | 18.56 | 18.17 | 18.47 | 4,378,260 | +0.51(+2.86%) |
Mar 12, 2003 | 18.02 | 18.07 | 17.79 | 17.96 | 2,552,060 | -0.21(-1.16%) |
Mar 11, 2003 | 18.24 | 18.33 | 18.17 | 18.17 | 1,658,213 | -0.06(-0.33%) |
Mar 10, 2003 | 18.32 | 18.40 | 18.20 | 18.23 | 2,646,402 | -0.52(-2.77%) |
Mar 07, 2003 | 18.65 | 18.80 | 18.56 | 18.75 | 1,140,773 | -0.14(-0.73%) |
Mar 06, 2003 | 18.88 | 18.97 | 18.81 | 18.88 | 1,227,896 | -0.22(-1.14%) |
Mar 05, 2003 | 19.07 | 19.17 | 19.02 | 19.10 | 1,198,053 | +0.03(+0.16%) |
Mar 04, 2003 | 19.22 | 19.22 | 19.01 | 19.07 | 2,252,185 | -0.28(-1.45%) |
Mar 03, 2003 | 19.50 | 19.52 | 19.26 | 19.35 | 1,152,325 | +0.08(+0.43%) |
Feb 28, 2003 | 19.16 | 19.27 | 19.08 | 19.27 | 1,458,938 | +0.30(+1.56%) |
Feb 27, 2003 | 18.95 | 19.07 | 18.85 | 18.97 | 1,643,773 | +0.03(+0.14%) |
Feb 26, 2003 | 18.95 | 19.02 | 18.84 | 18.95 | 2,210,309 | -0.23(-1.19%) |
Feb 25, 2003 | 19.11 | 19.23 | 18.94 | 19.18 | 2,584,791 | -0.24(-1.23%) |
Feb 24, 2003 | 19.53 | 19.56 | 19.41 | 19.41 | 1,114,781 | -0.24(-1.22%) |
Feb 21, 2003 | 19.47 | 19.68 | 19.47 | 19.65 | 1,771,328 | +0.12(+0.64%) |
Feb 20, 2003 | 19.72 | 19.72 | 19.50 | 19.53 | 402,399 | +0.02(+0.11%) |
Feb 19, 2003 | 19.72 | 19.81 | 19.51 | 19.51 | 3,513,294 | -0.47(-2.34%) |
Feb 18, 2003 | 19.88 | 19.99 | 19.84 | 19.98 | 1,027,177 | +0.29(+1.47%) |
Feb 14, 2003 | 19.53 | 19.77 | 19.44 | 19.69 | 953,532 | +0.18(+0.95%) |
Feb 13, 2003 | 19.36 | 19.54 | 19.24 | 19.50 | 803,836 | +0.28(+1.47%) |
Feb 12, 2003 | 19.38 | 19.47 | 19.22 | 19.22 | 957,383 | -0.21(-1.06%) |
Feb 11, 2003 | 19.33 | 19.58 | 19.33 | 19.43 | 1,158,101 | +0.09(+0.48%) |
Feb 10, 2003 | 19.30 | 19.37 | 19.14 | 19.33 | 853,895 | +0.07(+0.35%) |
Feb 07, 2003 | 19.52 | 19.60 | 19.24 | 19.27 | 876,999 | -0.28(-1.45%) |
Feb 06, 2003 | 19.53 | 19.60 | 19.41 | 19.55 | 839,455 | -0.19(-0.97%) |
Feb 05, 2003 | 19.79 | 20.03 | 19.70 | 19.74 | 1,285,175 | +0.03(+0.17%) |
Feb 04, 2003 | 19.66 | 19.78 | 19.57 | 19.71 | 1,048,356 | -0.29(-1.44%) |