Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.51 | 22.60 | 22.01 | 22.20 | 70,700 | +0.32(+1.46%) |
Apr 29, 2003 | 21.43 | 22.11 | 21.26 | 21.88 | 47,800 | +0.81(+3.84%) |
Apr 28, 2003 | 20.70 | 21.33 | 20.67 | 21.07 | 64,200 | +0.39(+1.89%) |
Apr 25, 2003 | 20.65 | 20.75 | 20.40 | 20.68 | 76,500 | -0.35(-1.66%) |
Apr 24, 2003 | 21.03 | 21.25 | 20.75 | 21.03 | 58,500 | -0.18(-0.85%) |
Apr 23, 2003 | 21.00 | 21.25 | 20.72 | 21.21 | 80,400 | -0.20(-0.93%) |
Apr 22, 2003 | 20.90 | 21.84 | 20.70 | 21.41 | 151,100 | +0.49(+2.34%) |
Apr 21, 2003 | 21.01 | 21.50 | 20.92 | 20.92 | 78,000 | -0.42(-1.97%) |
Apr 17, 2003 | 21.20 | 21.60 | 21.00 | 21.34 | 108,900 | -0.68(-3.09%) |
Apr 16, 2003 | 22.00 | 22.44 | 21.87 | 22.02 | 60,900 | -0.92(-4.01%) |
Apr 15, 2003 | 21.88 | 23.00 | 21.53 | 22.94 | 413,800 | +0.91(+4.13%) |
Apr 14, 2003 | 21.60 | 22.42 | 21.46 | 22.03 | 48,800 | +0.23(+1.06%) |
Apr 11, 2003 | 21.80 | 21.95 | 21.58 | 21.80 | 35,500 | -0.45(-2.02%) |
Apr 10, 2003 | 22.05 | 22.52 | 21.98 | 22.25 | 46,200 | +0.49(+2.25%) |
Apr 09, 2003 | 22.02 | 22.15 | 21.50 | 21.76 | 52,500 | +0.20(+0.93%) |
Apr 08, 2003 | 22.25 | 22.43 | 21.50 | 21.56 | 101,400 | -0.94(-4.18%) |
Apr 07, 2003 | 22.91 | 23.14 | 22.50 | 22.50 | 102,200 | +0.41(+1.86%) |
Apr 04, 2003 | 22.00 | 22.20 | 21.74 | 22.09 | 166,900 | +0.79(+3.71%) |
Apr 03, 2003 | 21.17 | 21.50 | 20.93 | 21.30 | 78,100 | +0.38(+1.82%) |
Apr 02, 2003 | 20.48 | 20.93 | 20.45 | 20.92 | 58,400 | +0.58(+2.85%) |
Apr 01, 2003 | 20.02 | 20.50 | 20.02 | 20.34 | 134,300 | +0.29(+1.45%) |
Mar 31, 2003 | 20.44 | 20.44 | 19.80 | 20.05 | 93,220 | -0.64(-3.09%) |
Mar 28, 2003 | 20.01 | 20.82 | 19.72 | 20.69 | 137,400 | +0.79(+3.97%) |
Mar 27, 2003 | 19.96 | 20.04 | 19.70 | 19.90 | 132,000 | -0.29(-1.44%) |
Mar 26, 2003 | 20.03 | 20.27 | 20.03 | 20.19 | 44,185 | +0.34(+1.71%) |
Mar 25, 2003 | 19.50 | 20.04 | 19.40 | 19.85 | 117,717 | -0.99(-4.75%) |
Mar 24, 2003 | 20.74 | 21.00 | 20.54 | 20.84 | 105,761 | -0.31(-1.47%) |
Mar 21, 2003 | 20.81 | 21.29 | 20.70 | 21.15 | 227,010 | +0.09(+0.43%) |
Mar 20, 2003 | 21.20 | 21.20 | 20.60 | 21.06 | 203,348 | +0.24(+1.15%) |
Mar 19, 2003 | 20.99 | 21.21 | 20.53 | 20.82 | 138,700 | -0.10(-0.47%) |
Mar 18, 2003 | 21.07 | 21.27 | 20.28 | 20.92 | 192,025 | +0.31(+1.50%) |
Mar 17, 2003 | 19.27 | 20.94 | 19.10 | 20.61 | 133,600 | +0.23(+1.13%) |
Mar 14, 2003 | 19.70 | 20.60 | 19.65 | 20.38 | 117,469 | +1.31(+6.87%) |
Mar 13, 2003 | 18.72 | 19.07 | 18.43 | 19.07 | 245,600 | +0.56(+3.03%) |
Mar 12, 2003 | 18.34 | 18.60 | 18.12 | 18.51 | 169,837 | +0.00(+0.00%) |
Mar 11, 2003 | 18.90 | 19.00 | 18.44 | 18.51 | 107,600 | -0.42(-2.22%) |
Mar 10, 2003 | 18.94 | 19.19 | 18.76 | 18.93 | 52,700 | -0.62(-3.17%) |
Mar 07, 2003 | 19.40 | 19.64 | 19.21 | 19.55 | 138,600 | +0.06(+0.31%) |
Mar 06, 2003 | 20.26 | 20.32 | 19.44 | 19.49 | 70,000 | -1.02(-4.97%) |
Mar 05, 2003 | 20.62 | 20.74 | 20.16 | 20.51 | 47,000 | -0.39(-1.87%) |
Mar 04, 2003 | 21.27 | 21.39 | 20.80 | 20.90 | 42,200 | -0.61(-2.84%) |
Mar 03, 2003 | 21.47 | 22.08 | 21.47 | 21.51 | 97,200 | -0.04(-0.19%) |
Feb 28, 2003 | 21.09 | 21.80 | 21.09 | 21.55 | 62,500 | +0.47(+2.23%) |
Feb 27, 2003 | 21.10 | 21.34 | 20.60 | 21.08 | 271,600 | +0.20(+0.96%) |
Feb 26, 2003 | 20.56 | 21.05 | 20.25 | 20.88 | 354,100 | -0.37(-1.74%) |
Feb 25, 2003 | 20.29 | 21.25 | 20.21 | 21.25 | 115,200 | +0.20(+0.95%) |
Feb 24, 2003 | 21.41 | 21.47 | 21.04 | 21.05 | 86,300 | -0.76(-3.48%) |
Feb 21, 2003 | 21.80 | 21.99 | 21.60 | 21.81 | 137,200 | -0.50(-2.24%) |
Feb 20, 2003 | 22.65 | 22.76 | 22.14 | 22.31 | 120,500 | +0.06(+0.27%) |
Feb 19, 2003 | 22.12 | 22.50 | 22.00 | 22.25 | 87,500 | +0.59(+2.72%) |
Feb 18, 2003 | 21.65 | 21.85 | 21.45 | 21.66 | 263,500 | -0.63(-2.83%) |
Feb 14, 2003 | 21.84 | 22.50 | 21.81 | 22.29 | 68,100 | -0.26(-1.15%) |
Feb 13, 2003 | 22.28 | 22.59 | 22.05 | 22.55 | 125,700 | +0.43(+1.94%) |
Feb 12, 2003 | 22.21 | 22.23 | 21.81 | 22.12 | 47,400 | -0.03(-0.14%) |
Feb 11, 2003 | 23.86 | 23.86 | 22.15 | 22.15 | 130,113 | -1.71(-7.17%) |
Feb 10, 2003 | 24.04 | 24.23 | 23.40 | 23.86 | 157,000 | -0.83(-3.36%) |
Feb 07, 2003 | 24.70 | 24.77 | 24.33 | 24.69 | 128,500 | -0.29(-1.16%) |
Feb 06, 2003 | 25.21 | 25.32 | 24.88 | 24.98 | 59,700 | -0.80(-3.10%) |
Feb 05, 2003 | 25.78 | 25.97 | 25.62 | 25.78 | 47,700 | -0.34(-1.30%) |
Feb 04, 2003 | 26.63 | 26.63 | 25.15 | 26.12 | 87,900 | -1.18(-4.33%) |