Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.44 | 19.78 | 19.22 | 19.58 | 22,091,338 | +0.14(+0.72%) |
Apr 29, 2003 | 19.14 | 19.51 | 19.10 | 19.44 | 18,335,326 | +0.22(+1.15%) |
Apr 28, 2003 | 18.68 | 19.29 | 18.68 | 19.22 | 14,211,478 | +0.57(+3.04%) |
Apr 25, 2003 | 19.18 | 19.19 | 18.45 | 18.65 | 16,938,926 | -0.40(-2.10%) |
Apr 24, 2003 | 19.17 | 19.25 | 18.89 | 19.05 | 18,196,676 | -0.59(-2.99%) |
Apr 23, 2003 | 19.18 | 19.81 | 19.11 | 19.64 | 22,646,092 | +0.51(+2.65%) |
Apr 22, 2003 | 18.23 | 19.21 | 18.13 | 19.13 | 20,834,938 | +0.82(+4.48%) |
Apr 21, 2003 | 18.22 | 18.51 | 18.12 | 18.31 | 12,497,905 | +0.09(+0.51%) |
Apr 17, 2003 | 17.68 | 18.33 | 17.68 | 18.22 | 16,570,640 | +0.54(+3.06%) |
Apr 16, 2003 | 18.37 | 18.48 | 17.51 | 17.68 | 27,934,456 | -0.25(-1.38%) |
Apr 15, 2003 | 17.69 | 18.28 | 17.53 | 17.93 | 19,976,652 | +0.22(+1.24%) |
Apr 14, 2003 | 17.33 | 17.75 | 17.27 | 17.71 | 15,051,027 | +0.63(+3.71%) |
Apr 11, 2003 | 17.35 | 17.52 | 16.96 | 17.07 | 11,994,715 | -0.09(-0.51%) |
Apr 10, 2003 | 17.17 | 17.28 | 16.95 | 17.16 | 10,816,109 | -0.01(-0.04%) |
Apr 09, 2003 | 17.38 | 17.62 | 17.07 | 17.17 | 15,199,271 | -0.17(-1.00%) |
Apr 08, 2003 | 17.25 | 17.41 | 16.98 | 17.34 | 13,414,948 | +0.23(+1.37%) |
Apr 07, 2003 | 17.65 | 17.83 | 17.08 | 17.11 | 19,180,722 | +0.04(+0.23%) |
Apr 04, 2003 | 16.91 | 17.11 | 16.74 | 17.07 | 15,159,550 | +0.43(+2.57%) |
Apr 03, 2003 | 16.95 | 17.01 | 16.61 | 16.64 | 15,459,485 | -0.11(-0.68%) |
Apr 02, 2003 | 16.55 | 16.89 | 16.43 | 16.75 | 20,811,854 | +0.59(+3.63%) |
Apr 01, 2003 | 16.11 | 16.28 | 15.84 | 16.16 | 14,523,105 | +0.35(+2.19%) |
Mar 31, 2003 | 15.84 | 16.08 | 15.78 | 15.82 | 13,867,924 | -0.49(-3.03%) |
Mar 28, 2003 | 16.09 | 16.41 | 15.93 | 16.31 | 11,596,750 | +0.22(+1.37%) |
Mar 27, 2003 | 16.02 | 16.29 | 15.80 | 16.09 | 11,320,947 | -0.03(-0.21%) |
Mar 26, 2003 | 15.94 | 16.25 | 15.93 | 16.12 | 9,685,018 | +0.02(+0.12%) |
Mar 25, 2003 | 15.72 | 16.32 | 15.72 | 16.10 | 14,085,868 | +0.34(+2.16%) |
Mar 24, 2003 | 15.84 | 16.04 | 15.64 | 15.76 | 16,434,537 | -0.68(-4.14%) |
Mar 21, 2003 | 15.94 | 16.61 | 15.85 | 16.45 | 27,707,368 | +0.75(+4.76%) |
Mar 20, 2003 | 15.20 | 15.78 | 15.18 | 15.70 | 16,035,823 | +0.13(+0.86%) |
Mar 19, 2003 | 15.24 | 15.58 | 15.14 | 15.56 | 17,085,822 | +0.35(+2.28%) |
Mar 18, 2003 | 15.26 | 15.34 | 14.98 | 15.22 | 13,780,986 | +0.17(+1.11%) |
Mar 17, 2003 | 14.18 | 15.12 | 14.02 | 15.05 | 22,885,320 | +0.87(+6.11%) |
Mar 14, 2003 | 14.52 | 14.74 | 14.12 | 14.18 | 20,758,192 | -0.31(-2.12%) |
Mar 13, 2003 | 14.18 | 14.52 | 14.06 | 14.49 | 19,468,216 | +0.65(+4.68%) |
Mar 12, 2003 | 13.68 | 14.01 | 13.43 | 13.84 | 24,591,250 | +0.00(+0.00%) |
Mar 11, 2003 | 14.38 | 14.54 | 13.79 | 13.84 | 18,889,330 | -0.46(-3.22%) |
Mar 10, 2003 | 14.59 | 14.80 | 14.24 | 14.30 | 12,868,440 | -0.57(-3.81%) |
Mar 07, 2003 | 14.47 | 15.21 | 14.39 | 14.87 | 13,898,203 | +0.19(+1.32%) |
Mar 06, 2003 | 14.96 | 15.03 | 14.65 | 14.68 | 15,909,013 | -0.54(-3.55%) |
Mar 05, 2003 | 14.95 | 15.22 | 14.91 | 15.22 | 11,497,671 | +0.27(+1.83%) |
Mar 04, 2003 | 15.24 | 15.28 | 14.94 | 14.94 | 11,551,782 | -0.30(-1.97%) |
Mar 03, 2003 | 15.44 | 15.56 | 15.12 | 15.24 | 12,116,128 | +0.11(+0.75%) |
Feb 28, 2003 | 15.10 | 15.34 | 15.02 | 15.13 | 11,519,105 | +0.01(+0.09%) |
Feb 27, 2003 | 14.94 | 15.34 | 14.82 | 15.12 | 13,131,501 | +0.21(+1.43%) |
Feb 26, 2003 | 14.91 | 15.08 | 14.74 | 14.90 | 9,905,061 | -0.14(-0.93%) |
Feb 25, 2003 | 14.68 | 15.04 | 14.49 | 15.04 | 16,000,298 | +0.17(+1.12%) |
Feb 24, 2003 | 15.27 | 15.27 | 14.80 | 14.88 | 11,535,294 | -0.39(-2.53%) |
Feb 21, 2003 | 15.07 | 15.41 | 14.78 | 15.26 | 12,778,504 | +0.13(+0.84%) |
Feb 20, 2003 | 15.08 | 15.21 | 14.93 | 15.14 | 10,702,340 | +0.13(+0.84%) |
Feb 19, 2003 | 15.01 | 15.11 | 14.88 | 15.01 | 12,118,376 | +0.00(+0.00%) |
Feb 18, 2003 | 14.73 | 15.25 | 14.72 | 15.01 | 13,828,053 | +0.43(+2.97%) |
Feb 14, 2003 | 14.21 | 14.64 | 14.12 | 14.58 | 13,311,972 | +0.37(+2.63%) |
Feb 13, 2003 | 14.34 | 14.36 | 13.92 | 14.20 | 16,297,086 | -0.15(-1.02%) |
Feb 12, 2003 | 14.68 | 14.82 | 14.35 | 14.35 | 14,341,285 | -0.33(-2.23%) |
Feb 11, 2003 | 14.98 | 14.98 | 14.64 | 14.68 | 18,860,102 | -0.07(-0.45%) |
Feb 10, 2003 | 14.68 | 14.88 | 14.52 | 14.74 | 13,611,608 | +0.08(+0.55%) |
Feb 07, 2003 | 15.08 | 15.10 | 14.54 | 14.66 | 14,279,829 | -0.22(-1.48%) |
Feb 06, 2003 | 15.12 | 15.16 | 14.81 | 14.88 | 13,350,045 | -0.42(-2.75%) |
Feb 05, 2003 | 15.51 | 15.80 | 15.20 | 15.30 | 12,612,873 | -0.07(-0.48%) |
Feb 04, 2003 | 15.74 | 15.74 | 15.18 | 15.38 | 12,219,554 | -0.35(-2.25%) |