Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.42 | 18.70 | 18.42 | 18.60 | 9,216,909 | +0.08(+0.44%) |
Apr 29, 2003 | 18.48 | 18.77 | 18.45 | 18.52 | 9,404,590 | -0.18(-0.96%) |
Apr 28, 2003 | 18.59 | 18.71 | 18.34 | 18.70 | 5,814,195 | +0.21(+1.12%) |
Apr 25, 2003 | 18.59 | 18.59 | 18.22 | 18.49 | 10,620,999 | -0.52(-2.74%) |
Apr 24, 2003 | 18.79 | 19.29 | 18.72 | 19.01 | 7,924,474 | +0.11(+0.59%) |
Apr 23, 2003 | 19.26 | 19.26 | 18.73 | 18.90 | 10,333,262 | -0.16(-0.86%) |
Apr 22, 2003 | 18.75 | 19.27 | 18.73 | 19.07 | 5,628,585 | +0.30(+1.59%) |
Apr 21, 2003 | 18.76 | 18.89 | 18.73 | 18.77 | 3,581,487 | +0.01(+0.05%) |
Apr 17, 2003 | 18.76 | 18.89 | 18.66 | 18.76 | 3,400,227 | +0.14(+0.78%) |
Apr 16, 2003 | 18.87 | 18.87 | 18.57 | 18.61 | 3,892,840 | -0.19(-1.00%) |
Apr 15, 2003 | 18.91 | 19.01 | 18.80 | 18.80 | 4,941,040 | -0.08(-0.43%) |
Apr 14, 2003 | 18.67 | 18.89 | 18.59 | 18.88 | 4,410,518 | +0.37(+2.01%) |
Apr 11, 2003 | 18.83 | 18.83 | 18.47 | 18.51 | 5,965,003 | -0.31(-1.67%) |
Apr 10, 2003 | 18.68 | 18.83 | 18.51 | 18.83 | 5,416,666 | +0.19(+1.04%) |
Apr 09, 2003 | 18.64 | 18.82 | 18.58 | 18.63 | 5,535,572 | +0.07(+0.39%) |
Apr 08, 2003 | 18.54 | 18.70 | 18.47 | 18.56 | 8,036,337 | -0.10(-0.52%) |
Apr 07, 2003 | 19.31 | 19.36 | 18.66 | 18.66 | 8,211,175 | -0.24(-1.28%) |
Apr 04, 2003 | 18.97 | 19.00 | 18.79 | 18.90 | 6,963,071 | +0.38(+2.06%) |
Apr 03, 2003 | 18.73 | 19.01 | 18.44 | 18.52 | 6,222,081 | -0.02(-0.10%) |
Apr 02, 2003 | 18.82 | 18.95 | 18.44 | 18.54 | 10,305,089 | -0.59(-3.10%) |
Apr 01, 2003 | 19.00 | 19.17 | 18.92 | 19.13 | 5,206,404 | +0.50(+2.70%) |
Mar 31, 2003 | 18.63 | 18.68 | 18.48 | 18.63 | 8,025,358 | -0.37(-1.93%) |
Mar 28, 2003 | 18.95 | 19.13 | 18.91 | 19.00 | 7,344,028 | -0.07(-0.38%) |
Mar 27, 2003 | 19.53 | 19.53 | 18.92 | 19.07 | 7,214,764 | -0.45(-2.32%) |
Mar 26, 2003 | 19.53 | 19.74 | 19.50 | 19.52 | 10,506,236 | +0.19(+0.97%) |
Mar 25, 2003 | 19.26 | 19.52 | 19.21 | 19.33 | 6,637,218 | +0.43(+2.30%) |
Mar 24, 2003 | 19.14 | 19.28 | 18.90 | 18.90 | 5,537,851 | -0.42(-2.20%) |
Mar 21, 2003 | 19.47 | 19.49 | 19.27 | 19.32 | 10,854,669 | +0.33(+1.73%) |
Mar 20, 2003 | 19.00 | 19.16 | 18.84 | 19.00 | 8,703,374 | -0.00(-0.03%) |
Mar 19, 2003 | 18.92 | 19.28 | 18.85 | 19.00 | 6,457,615 | +0.08(+0.41%) |
Mar 18, 2003 | 18.73 | 19.05 | 18.47 | 18.92 | 7,669,467 | -0.12(-0.63%) |
Mar 17, 2003 | 18.59 | 19.33 | 18.55 | 19.04 | 10,491,528 | +0.52(+2.79%) |
Mar 14, 2003 | 18.39 | 18.54 | 18.20 | 18.53 | 8,168,294 | -0.00(-0.03%) |
Mar 13, 2003 | 17.98 | 18.61 | 17.98 | 18.53 | 9,315,928 | +0.55(+3.06%) |
Mar 12, 2003 | 18.03 | 18.10 | 17.54 | 17.98 | 10,261,380 | -0.48(-2.61%) |
Mar 11, 2003 | 18.51 | 18.67 | 18.46 | 18.46 | 5,825,381 | +0.07(+0.39%) |
Mar 10, 2003 | 18.68 | 18.76 | 18.32 | 18.39 | 6,331,873 | -0.37(-1.96%) |
Mar 07, 2003 | 18.87 | 18.87 | 18.58 | 18.76 | 6,714,486 | -0.12(-0.61%) |
Mar 06, 2003 | 18.92 | 19.03 | 18.79 | 18.87 | 4,751,287 | -0.08(-0.43%) |
Mar 05, 2003 | 19.07 | 19.09 | 18.93 | 18.96 | 4,718,556 | -0.03(-0.18%) |
Mar 04, 2003 | 18.96 | 19.05 | 18.87 | 18.99 | 8,596,482 | +0.03(+0.15%) |
Mar 03, 2003 | 18.78 | 18.96 | 18.68 | 18.96 | 8,829,116 | +0.56(+3.07%) |
Feb 28, 2003 | 18.15 | 18.46 | 18.14 | 18.40 | 9,537,169 | -0.13(-0.68%) |
Feb 27, 2003 | 18.57 | 18.71 | 18.41 | 18.52 | 7,756,472 | -0.20(-1.08%) |
Feb 26, 2003 | 18.57 | 19.11 | 18.54 | 18.73 | 7,130,659 | -0.39(-2.05%) |
Feb 25, 2003 | 19.07 | 19.30 | 18.92 | 19.12 | 10,429,175 | -0.10(-0.50%) |
Feb 24, 2003 | 19.16 | 19.35 | 19.14 | 19.21 | 5,030,116 | -0.08(-0.43%) |
Feb 21, 2003 | 18.74 | 19.31 | 18.74 | 19.29 | 9,201,994 | +0.72(+3.87%) |
Feb 20, 2003 | 18.79 | 18.87 | 18.58 | 18.58 | 4,598,614 | +0.01(+0.05%) |
Feb 19, 2003 | 18.50 | 18.77 | 18.38 | 18.57 | 6,071,687 | -0.20(-1.08%) |
Feb 18, 2003 | 18.68 | 18.92 | 18.66 | 18.77 | 5,562,917 | +0.16(+0.86%) |
Feb 14, 2003 | 18.39 | 18.73 | 18.34 | 18.61 | 5,577,417 | +0.24(+1.31%) |
Feb 13, 2003 | 18.19 | 18.44 | 18.05 | 18.37 | 9,925,790 | +0.17(+0.93%) |
Feb 12, 2003 | 18.40 | 18.40 | 18.05 | 18.20 | 7,567,547 | -0.19(-1.05%) |
Feb 11, 2003 | 18.56 | 18.63 | 18.39 | 18.39 | 6,819,721 | +0.07(+0.37%) |
Feb 10, 2003 | 18.19 | 18.34 | 18.07 | 18.32 | 8,083,982 | +0.14(+0.74%) |
Feb 07, 2003 | 18.20 | 18.24 | 18.02 | 18.19 | 7,062,298 | +0.00(+0.03%) |
Feb 06, 2003 | 18.69 | 18.69 | 18.06 | 18.18 | 7,510,165 | -0.50(-2.69%) |
Feb 05, 2003 | 18.90 | 18.96 | 18.67 | 18.69 | 5,754,741 | -0.06(-0.33%) |
Feb 04, 2003 | 18.71 | 18.85 | 18.58 | 18.75 | 7,021,282 | +0.01(+0.08%) |