Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.29 | 25.17 | 24.15 | 25.03 | 315,590 | +0.75(+3.10%) |
Apr 29, 2003 | 23.78 | 24.63 | 23.78 | 24.27 | 337,921 | +0.65(+2.76%) |
Apr 28, 2003 | 23.27 | 23.95 | 23.27 | 23.62 | 306,137 | +0.38(+1.64%) |
Apr 25, 2003 | 23.47 | 23.47 | 23.16 | 23.24 | 209,605 | -0.44(-1.86%) |
Apr 24, 2003 | 23.94 | 23.94 | 23.64 | 23.68 | 125,716 | -0.27(-1.13%) |
Apr 23, 2003 | 24.24 | 24.24 | 23.66 | 23.95 | 168,369 | -0.28(-1.15%) |
Apr 22, 2003 | 23.64 | 24.35 | 23.40 | 24.23 | 268,800 | +0.59(+2.51%) |
Apr 21, 2003 | 24.19 | 24.19 | 23.45 | 23.64 | 252,850 | -0.47(-1.93%) |
Apr 17, 2003 | 24.00 | 24.18 | 23.70 | 24.10 | 228,037 | +0.10(+0.42%) |
Apr 16, 2003 | 24.51 | 24.51 | 23.26 | 24.00 | 645,594 | -0.51(-2.07%) |
Apr 15, 2003 | 24.50 | 24.70 | 24.47 | 24.51 | 316,062 | +0.02(+0.07%) |
Apr 14, 2003 | 24.38 | 24.63 | 24.32 | 24.49 | 186,092 | +0.11(+0.45%) |
Apr 11, 2003 | 24.43 | 24.71 | 24.21 | 24.38 | 212,441 | +0.03(+0.10%) |
Apr 10, 2003 | 24.63 | 24.67 | 24.21 | 24.36 | 221,184 | -0.31(-1.27%) |
Apr 09, 2003 | 25.37 | 25.41 | 24.54 | 24.67 | 256,867 | -0.48(-1.92%) |
Apr 08, 2003 | 25.05 | 25.31 | 25.01 | 25.15 | 165,179 | +0.11(+0.44%) |
Apr 07, 2003 | 25.07 | 25.48 | 25.04 | 25.04 | 114,609 | +0.31(+1.27%) |
Apr 04, 2003 | 24.42 | 24.88 | 24.42 | 24.73 | 198,380 | +0.40(+1.63%) |
Apr 03, 2003 | 24.38 | 24.97 | 24.21 | 24.33 | 141,076 | -0.04(-0.17%) |
Apr 02, 2003 | 23.98 | 25.02 | 23.84 | 24.37 | 242,688 | +0.57(+2.38%) |
Apr 01, 2003 | 23.54 | 23.95 | 23.36 | 23.81 | 223,311 | +0.44(+1.88%) |
Mar 31, 2003 | 23.70 | 23.70 | 23.29 | 23.37 | 201,453 | -0.40(-1.67%) |
Mar 28, 2003 | 22.84 | 23.89 | 22.75 | 23.77 | 291,250 | +0.92(+4.04%) |
Mar 27, 2003 | 22.88 | 23.00 | 22.61 | 22.84 | 192,709 | -0.14(-0.63%) |
Mar 26, 2003 | 23.48 | 23.48 | 22.87 | 22.99 | 347,255 | -0.49(-2.09%) |
Mar 25, 2003 | 23.27 | 23.70 | 23.15 | 23.48 | 272,700 | -0.12(-0.50%) |
Mar 24, 2003 | 24.67 | 24.67 | 23.27 | 23.60 | 266,437 | -1.07(-4.36%) |
Mar 21, 2003 | 23.49 | 24.67 | 23.40 | 24.67 | 442,015 | +1.40(+6.04%) |
Mar 20, 2003 | 23.32 | 23.51 | 22.85 | 23.27 | 275,417 | -0.05(-0.22%) |
Mar 19, 2003 | 23.11 | 23.32 | 23.08 | 23.32 | 212,913 | +0.04(+0.18%) |
Mar 18, 2003 | 23.15 | 23.35 | 22.81 | 23.27 | 255,449 | +0.17(+0.73%) |
Mar 17, 2003 | 22.68 | 23.27 | 22.39 | 23.11 | 449,222 | +0.37(+1.64%) |
Mar 14, 2003 | 22.51 | 22.85 | 22.22 | 22.73 | 291,250 | +0.32(+1.43%) |
Mar 13, 2003 | 22.39 | 22.64 | 22.23 | 22.41 | 273,054 | +0.24(+1.07%) |
Mar 12, 2003 | 22.11 | 22.34 | 22.10 | 22.17 | 388,491 | +0.04(+0.19%) |
Mar 11, 2003 | 22.43 | 22.77 | 22.09 | 22.13 | 386,246 | -0.30(-1.32%) |
Mar 10, 2003 | 22.94 | 22.94 | 22.35 | 22.43 | 287,351 | -0.59(-2.57%) |
Mar 07, 2003 | 22.77 | 23.21 | 22.56 | 23.02 | 249,187 | +0.20(+0.89%) |
Mar 06, 2003 | 22.79 | 22.83 | 22.26 | 22.82 | 259,703 | +0.03(+0.11%) |
Mar 05, 2003 | 22.58 | 22.79 | 22.47 | 22.79 | 150,292 | +0.00(+0.00%) |
Mar 04, 2003 | 23.44 | 23.53 | 22.73 | 22.79 | 178,058 | -0.63(-2.71%) |
Mar 03, 2003 | 23.34 | 23.60 | 23.27 | 23.43 | 188,219 | +0.08(+0.36%) |
Feb 28, 2003 | 23.85 | 23.92 | 23.23 | 23.34 | 114,373 | -0.51(-2.13%) |
Feb 27, 2003 | 23.60 | 23.88 | 23.26 | 23.85 | 89,679 | +0.25(+1.08%) |
Feb 26, 2003 | 23.82 | 23.82 | 23.19 | 23.60 | 115,909 | -0.28(-1.17%) |
Feb 25, 2003 | 23.75 | 23.94 | 23.39 | 23.88 | 141,194 | +0.07(+0.28%) |
Feb 24, 2003 | 24.40 | 24.40 | 23.76 | 23.81 | 94,523 | -0.61(-2.50%) |
Feb 21, 2003 | 24.37 | 24.48 | 23.99 | 24.42 | 116,381 | +0.00(+0.00%) |
Feb 20, 2003 | 23.87 | 24.54 | 23.87 | 24.42 | 256,276 | +0.55(+2.30%) |
Feb 19, 2003 | 23.82 | 24.04 | 23.70 | 23.87 | 184,438 | +0.05(+0.21%) |
Feb 18, 2003 | 23.91 | 24.23 | 23.76 | 23.82 | 122,644 | +0.08(+0.32%) |
Feb 14, 2003 | 23.01 | 23.91 | 23.01 | 23.74 | 213,622 | +0.74(+3.20%) |
Feb 13, 2003 | 23.00 | 23.27 | 22.90 | 23.00 | 145,684 | -0.08(-0.33%) |
Feb 12, 2003 | 23.89 | 23.89 | 23.08 | 23.08 | 171,559 | -0.81(-3.40%) |
Feb 11, 2003 | 23.59 | 24.04 | 23.55 | 23.89 | 196,844 | +0.31(+1.33%) |
Feb 10, 2003 | 23.66 | 23.82 | 23.32 | 23.58 | 177,704 | -0.12(-0.50%) |
Feb 07, 2003 | 23.90 | 23.95 | 23.58 | 23.70 | 183,139 | -0.20(-0.85%) |
Feb 06, 2003 | 24.34 | 24.34 | 23.78 | 23.90 | 180,421 | -0.44(-1.81%) |
Feb 05, 2003 | 24.50 | 24.50 | 24.11 | 24.34 | 242,570 | -0.08(-0.35%) |
Feb 04, 2003 | 24.60 | 24.71 | 24.29 | 24.43 | 221,893 | -0.17(-0.69%) |