Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.56 | 25.87 | 25.48 | 25.73 | 287,900 | +0.18(+0.70%) |
Apr 29, 2003 | 25.50 | 25.79 | 25.37 | 25.55 | 326,200 | +0.16(+0.63%) |
Apr 28, 2003 | 25.50 | 25.81 | 25.28 | 25.39 | 432,400 | +0.22(+0.87%) |
Apr 25, 2003 | 25.15 | 25.21 | 25.05 | 25.17 | 324,500 | +0.12(+0.48%) |
Apr 24, 2003 | 24.76 | 25.23 | 24.75 | 25.05 | 441,100 | +0.24(+0.97%) |
Apr 23, 2003 | 24.61 | 24.90 | 24.41 | 24.81 | 287,800 | +0.31(+1.27%) |
Apr 22, 2003 | 24.21 | 24.65 | 24.21 | 24.50 | 221,700 | +0.24(+0.99%) |
Apr 21, 2003 | 24.08 | 24.36 | 24.08 | 24.26 | 188,400 | +0.07(+0.29%) |
Apr 17, 2003 | 24.18 | 24.19 | 23.99 | 24.19 | 176,300 | +0.26(+1.09%) |
Apr 16, 2003 | 23.87 | 24.05 | 23.84 | 23.93 | 163,400 | +0.06(+0.25%) |
Apr 15, 2003 | 23.82 | 23.87 | 23.53 | 23.87 | 134,000 | +0.05(+0.21%) |
Apr 14, 2003 | 23.73 | 23.97 | 23.64 | 23.82 | 248,600 | +0.16(+0.68%) |
Apr 11, 2003 | 24.14 | 24.15 | 23.65 | 23.66 | 167,500 | -0.23(-0.96%) |
Apr 10, 2003 | 23.84 | 24.10 | 23.83 | 23.89 | 207,900 | +0.05(+0.21%) |
Apr 09, 2003 | 23.98 | 24.26 | 23.75 | 23.84 | 271,200 | -0.13(-0.54%) |
Apr 08, 2003 | 23.75 | 24.02 | 23.57 | 23.97 | 286,100 | +0.22(+0.93%) |
Apr 07, 2003 | 23.95 | 24.48 | 23.62 | 23.75 | 229,800 | -0.13(-0.54%) |
Apr 04, 2003 | 23.92 | 23.98 | 23.81 | 23.88 | 199,900 | +0.00(+0.00%) |
Apr 03, 2003 | 23.98 | 23.98 | 23.75 | 23.88 | 162,600 | -0.05(-0.21%) |
Apr 02, 2003 | 23.87 | 23.93 | 23.70 | 23.93 | 283,400 | +0.21(+0.89%) |
Apr 01, 2003 | 23.38 | 23.72 | 23.30 | 23.72 | 149,000 | +0.09(+0.38%) |
Mar 31, 2003 | 23.29 | 23.70 | 23.22 | 23.63 | 262,300 | +0.19(+0.81%) |
Mar 28, 2003 | 23.27 | 23.50 | 23.15 | 23.44 | 183,000 | +0.17(+0.73%) |
Mar 27, 2003 | 22.87 | 23.35 | 22.87 | 23.27 | 163,200 | +0.25(+1.09%) |
Mar 26, 2003 | 23.30 | 23.37 | 23.00 | 23.02 | 160,600 | -0.28(-1.20%) |
Mar 25, 2003 | 23.05 | 23.30 | 22.97 | 23.30 | 198,700 | +0.25(+1.08%) |
Mar 24, 2003 | 23.15 | 23.24 | 22.82 | 23.05 | 229,800 | -0.35(-1.50%) |
Mar 21, 2003 | 23.05 | 23.50 | 22.85 | 23.40 | 273,400 | +0.31(+1.34%) |
Mar 20, 2003 | 22.76 | 23.09 | 22.56 | 23.09 | 276,400 | +0.23(+1.01%) |
Mar 19, 2003 | 22.64 | 22.89 | 22.64 | 22.86 | 119,200 | +0.27(+1.20%) |
Mar 18, 2003 | 22.80 | 22.80 | 22.48 | 22.59 | 1,290,000 | -0.29(-1.27%) |
Mar 17, 2003 | 22.41 | 22.96 | 22.41 | 22.88 | 221,900 | +0.38(+1.69%) |
Mar 14, 2003 | 22.50 | 22.63 | 22.38 | 22.50 | 195,200 | -0.18(-0.79%) |
Mar 13, 2003 | 22.41 | 22.68 | 22.35 | 22.68 | 208,000 | +0.41(+1.84%) |
Mar 12, 2003 | 22.25 | 22.35 | 22.03 | 22.27 | 313,800 | -0.06(-0.27%) |
Mar 11, 2003 | 22.31 | 22.70 | 22.25 | 22.33 | 214,900 | +0.02(+0.09%) |
Mar 10, 2003 | 22.53 | 22.59 | 22.29 | 22.31 | 143,600 | -0.32(-1.41%) |
Mar 07, 2003 | 22.60 | 22.85 | 22.44 | 22.63 | 174,300 | +0.05(+0.22%) |
Mar 06, 2003 | 22.65 | 22.65 | 22.33 | 22.58 | 250,300 | -0.11(-0.48%) |
Mar 05, 2003 | 22.55 | 22.74 | 22.37 | 22.69 | 284,200 | +0.09(+0.40%) |
Mar 04, 2003 | 22.69 | 22.79 | 22.48 | 22.60 | 225,000 | +0.16(+0.71%) |
Mar 03, 2003 | 22.30 | 22.59 | 22.30 | 22.44 | 214,000 | +0.29(+1.31%) |
Feb 28, 2003 | 22.26 | 22.52 | 22.06 | 22.15 | 240,800 | -0.22(-0.98%) |
Feb 27, 2003 | 22.27 | 22.47 | 22.13 | 22.37 | 247,100 | +0.13(+0.58%) |
Feb 26, 2003 | 22.50 | 22.50 | 22.13 | 22.24 | 290,700 | -0.24(-1.07%) |
Feb 25, 2003 | 22.32 | 22.67 | 22.31 | 22.48 | 343,800 | +0.00(+0.00%) |
Feb 24, 2003 | 22.75 | 22.85 | 22.48 | 22.48 | 248,700 | -0.37(-1.62%) |
Feb 21, 2003 | 22.65 | 23.09 | 22.48 | 22.85 | 291,900 | +0.35(+1.56%) |
Feb 20, 2003 | 22.30 | 22.55 | 22.28 | 22.50 | 324,800 | +0.09(+0.40%) |
Feb 19, 2003 | 22.55 | 22.55 | 22.24 | 22.41 | 305,800 | -0.11(-0.49%) |
Feb 18, 2003 | 22.50 | 22.62 | 22.37 | 22.52 | 264,200 | +0.14(+0.63%) |
Feb 14, 2003 | 22.20 | 22.40 | 22.05 | 22.38 | 297,100 | +0.18(+0.81%) |
Feb 13, 2003 | 22.05 | 22.29 | 22.00 | 22.20 | 516,800 | +0.12(+0.54%) |
Feb 12, 2003 | 22.01 | 22.20 | 22.00 | 22.08 | 2,798,500 | -0.08(-0.36%) |
Feb 11, 2003 | 22.35 | 22.42 | 21.90 | 22.16 | 726,700 | -0.04(-0.18%) |
Feb 10, 2003 | 22.35 | 22.50 | 22.05 | 22.20 | 234,100 | -0.25(-1.11%) |
Feb 07, 2003 | 22.75 | 22.75 | 22.41 | 22.45 | 157,100 | -0.20(-0.88%) |
Feb 06, 2003 | 22.65 | 22.80 | 22.38 | 22.65 | 197,200 | +0.04(+0.18%) |
Feb 05, 2003 | 23.08 | 23.14 | 22.51 | 22.61 | 278,100 | -0.37(-1.61%) |
Feb 04, 2003 | 22.96 | 23.08 | 22.79 | 22.98 | 198,700 | +0.17(+0.75%) |