Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.15 | 20.50 | 19.92 | 20.29 | 21,318,546 | +0.15(+0.72%) |
Apr 29, 2003 | 19.83 | 20.22 | 19.79 | 20.15 | 17,693,926 | +0.23(+1.15%) |
Apr 28, 2003 | 19.36 | 19.99 | 19.36 | 19.92 | 13,714,337 | +0.59(+3.04%) |
Apr 25, 2003 | 19.88 | 19.88 | 19.12 | 19.33 | 16,346,374 | -0.41(-2.10%) |
Apr 24, 2003 | 19.86 | 19.94 | 19.57 | 19.74 | 17,560,126 | -0.61(-2.99%) |
Apr 23, 2003 | 19.88 | 20.53 | 19.81 | 20.35 | 21,853,892 | +0.53(+2.65%) |
Apr 22, 2003 | 18.89 | 19.91 | 18.78 | 19.83 | 20,106,096 | +0.85(+4.48%) |
Apr 21, 2003 | 18.88 | 19.18 | 18.78 | 18.98 | 12,060,707 | +0.10(+0.51%) |
Apr 17, 2003 | 18.32 | 18.99 | 18.32 | 18.88 | 15,990,971 | +0.56(+3.06%) |
Apr 16, 2003 | 19.04 | 19.15 | 18.15 | 18.32 | 26,957,262 | -0.26(-1.38%) |
Apr 15, 2003 | 18.33 | 18.94 | 18.17 | 18.58 | 19,277,834 | +0.23(+1.24%) |
Apr 14, 2003 | 17.96 | 18.39 | 17.89 | 18.35 | 14,524,517 | +0.66(+3.71%) |
Apr 11, 2003 | 17.97 | 18.15 | 17.57 | 17.69 | 11,575,120 | -0.09(-0.51%) |
Apr 10, 2003 | 17.79 | 17.91 | 17.57 | 17.78 | 10,437,743 | -0.01(-0.04%) |
Apr 09, 2003 | 18.01 | 18.26 | 17.68 | 17.79 | 14,667,575 | -0.18(-1.00%) |
Apr 08, 2003 | 17.87 | 18.04 | 17.59 | 17.97 | 12,945,671 | +0.24(+1.37%) |
Apr 07, 2003 | 18.29 | 18.48 | 17.70 | 17.73 | 18,509,748 | +0.04(+0.23%) |
Apr 04, 2003 | 17.52 | 17.73 | 17.35 | 17.68 | 14,629,243 | +0.44(+2.57%) |
Apr 03, 2003 | 17.56 | 17.62 | 17.21 | 17.24 | 14,918,686 | -0.12(-0.68%) |
Apr 02, 2003 | 17.14 | 17.50 | 17.02 | 17.36 | 20,083,820 | +0.61(+3.63%) |
Apr 01, 2003 | 16.70 | 16.87 | 16.42 | 16.75 | 14,015,063 | +0.36(+2.19%) |
Mar 31, 2003 | 16.42 | 16.66 | 16.35 | 16.39 | 13,382,801 | -0.51(-3.03%) |
Mar 28, 2003 | 16.67 | 17.00 | 16.51 | 16.90 | 11,191,076 | +0.23(+1.37%) |
Mar 27, 2003 | 16.60 | 16.88 | 16.37 | 16.67 | 10,924,921 | -0.03(-0.21%) |
Mar 26, 2003 | 16.52 | 16.83 | 16.51 | 16.71 | 9,346,220 | +0.02(+0.12%) |
Mar 25, 2003 | 16.29 | 16.91 | 16.29 | 16.69 | 13,593,121 | +0.35(+2.16%) |
Mar 24, 2003 | 16.42 | 16.62 | 16.21 | 16.34 | 15,859,629 | -0.71(-4.14%) |
Mar 21, 2003 | 16.52 | 17.21 | 16.43 | 17.04 | 26,738,118 | +0.77(+4.76%) |
Mar 20, 2003 | 15.75 | 16.36 | 15.73 | 16.27 | 15,474,862 | +0.14(+0.86%) |
Mar 19, 2003 | 15.80 | 16.14 | 15.69 | 16.13 | 16,488,130 | +0.36(+2.28%) |
Mar 18, 2003 | 15.82 | 15.90 | 15.52 | 15.77 | 13,298,904 | +0.17(+1.11%) |
Mar 17, 2003 | 14.69 | 15.67 | 14.52 | 15.60 | 22,084,754 | +0.90(+6.12%) |
Mar 14, 2003 | 15.05 | 15.28 | 14.63 | 14.70 | 20,032,036 | -0.32(-2.12%) |
Mar 13, 2003 | 14.69 | 15.05 | 14.57 | 15.02 | 18,787,184 | +0.67(+4.67%) |
Mar 12, 2003 | 14.17 | 14.52 | 13.92 | 14.35 | 23,731,006 | +0.00(+0.00%) |
Mar 11, 2003 | 14.90 | 15.07 | 14.29 | 14.35 | 18,228,550 | -0.48(-3.22%) |
Mar 10, 2003 | 15.12 | 15.34 | 14.76 | 14.82 | 12,418,280 | -0.59(-3.81%) |
Mar 07, 2003 | 14.99 | 15.76 | 14.91 | 15.41 | 13,412,020 | +0.20(+1.32%) |
Mar 06, 2003 | 15.50 | 15.58 | 15.18 | 15.21 | 15,352,489 | -0.56(-3.55%) |
Mar 05, 2003 | 15.49 | 15.77 | 15.45 | 15.77 | 11,095,463 | +0.28(+1.83%) |
Mar 04, 2003 | 15.80 | 15.83 | 15.49 | 15.49 | 11,147,681 | -0.31(-1.97%) |
Mar 03, 2003 | 16.00 | 16.13 | 15.67 | 15.80 | 11,692,285 | +0.12(+0.75%) |
Feb 28, 2003 | 15.65 | 15.90 | 15.56 | 15.68 | 11,116,148 | +0.01(+0.09%) |
Feb 27, 2003 | 15.49 | 15.90 | 15.35 | 15.67 | 12,672,139 | +0.22(+1.43%) |
Feb 26, 2003 | 15.45 | 15.62 | 15.28 | 15.44 | 9,558,565 | -0.15(-0.93%) |
Feb 25, 2003 | 15.21 | 15.59 | 15.02 | 15.59 | 15,440,581 | +0.17(+1.12%) |
Feb 24, 2003 | 15.82 | 15.82 | 15.34 | 15.42 | 11,131,770 | -0.40(-2.54%) |
Feb 21, 2003 | 15.62 | 15.97 | 15.31 | 15.82 | 12,331,490 | +0.13(+0.84%) |
Feb 20, 2003 | 15.62 | 15.76 | 15.47 | 15.69 | 10,327,954 | +0.13(+0.84%) |
Feb 19, 2003 | 15.55 | 15.66 | 15.42 | 15.55 | 11,694,455 | +0.00(+0.00%) |
Feb 18, 2003 | 15.26 | 15.80 | 15.26 | 15.55 | 13,344,324 | +0.45(+2.98%) |
Feb 14, 2003 | 14.73 | 15.17 | 14.64 | 15.11 | 12,846,297 | +0.39(+2.63%) |
Feb 13, 2003 | 14.86 | 14.88 | 14.42 | 14.72 | 15,726,986 | -0.15(-1.02%) |
Feb 12, 2003 | 15.21 | 15.36 | 14.87 | 14.87 | 13,839,603 | -0.34(-2.23%) |
Feb 11, 2003 | 15.52 | 15.52 | 15.17 | 15.21 | 18,200,342 | -0.07(-0.45%) |
Feb 10, 2003 | 15.21 | 15.42 | 15.04 | 15.28 | 13,135,451 | +0.08(+0.55%) |
Feb 07, 2003 | 15.62 | 15.65 | 15.07 | 15.20 | 13,780,297 | -0.23(-1.48%) |
Feb 06, 2003 | 15.67 | 15.71 | 15.35 | 15.42 | 12,883,038 | -0.44(-2.75%) |
Feb 05, 2003 | 16.07 | 16.38 | 15.75 | 15.86 | 12,171,653 | -0.08(-0.48%) |
Feb 04, 2003 | 16.31 | 16.31 | 15.73 | 15.94 | 11,792,093 | -0.37(-2.25%) |