Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.13 | 22.32 | 21.86 | 22.07 | 421,902 | -0.06(-0.27%) |
Apr 29, 2003 | 21.27 | 22.20 | 21.21 | 22.13 | 783,838 | +0.89(+4.20%) |
Apr 28, 2003 | 20.93 | 21.27 | 20.55 | 21.24 | 763,849 | +0.31(+1.47%) |
Apr 25, 2003 | 21.42 | 21.42 | 20.79 | 20.93 | 263,059 | -0.49(-2.29%) |
Apr 24, 2003 | 21.68 | 21.68 | 21.06 | 21.42 | 362,088 | -0.25(-1.15%) |
Apr 23, 2003 | 21.56 | 21.76 | 21.47 | 21.67 | 275,877 | +0.11(+0.52%) |
Apr 22, 2003 | 21.27 | 21.89 | 20.75 | 21.56 | 458,370 | +0.29(+1.39%) |
Apr 21, 2003 | 21.28 | 21.40 | 20.94 | 21.27 | 338,742 | -0.01(-0.06%) |
Apr 17, 2003 | 20.88 | 21.54 | 20.68 | 21.28 | 210,875 | +0.40(+1.91%) |
Apr 16, 2003 | 21.54 | 21.54 | 20.83 | 20.88 | 465,084 | -0.66(-3.04%) |
Apr 15, 2003 | 21.12 | 21.58 | 20.95 | 21.54 | 523,067 | +0.42(+1.99%) |
Apr 14, 2003 | 20.25 | 21.17 | 20.25 | 21.12 | 337,216 | +0.86(+4.27%) |
Apr 11, 2003 | 20.61 | 20.74 | 20.22 | 20.25 | 271,299 | -0.20(-0.96%) |
Apr 10, 2003 | 20.34 | 20.61 | 20.31 | 20.45 | 262,296 | +0.10(+0.52%) |
Apr 09, 2003 | 20.45 | 20.64 | 20.32 | 20.34 | 593,257 | -0.10(-0.51%) |
Apr 08, 2003 | 20.87 | 20.87 | 20.35 | 20.45 | 355,374 | -0.14(-0.67%) |
Apr 07, 2003 | 20.43 | 21.07 | 20.42 | 20.59 | 444,027 | +0.35(+1.75%) |
Apr 04, 2003 | 20.33 | 20.47 | 20.03 | 20.23 | 162,657 | -0.06(-0.29%) |
Apr 03, 2003 | 20.30 | 20.58 | 20.27 | 20.29 | 326,688 | +0.06(+0.29%) |
Apr 02, 2003 | 20.25 | 20.81 | 20.15 | 20.23 | 607,143 | +0.60(+3.07%) |
Apr 01, 2003 | 19.29 | 19.73 | 19.04 | 19.63 | 525,966 | +0.34(+1.77%) |
Mar 31, 2003 | 19.27 | 19.66 | 19.01 | 19.29 | 585,323 | -0.08(-0.41%) |
Mar 28, 2003 | 18.68 | 19.72 | 18.63 | 19.37 | 1,331,625 | -0.52(-2.60%) |
Mar 27, 2003 | 19.81 | 20.02 | 19.68 | 19.88 | 202,940 | -0.09(-0.46%) |
Mar 26, 2003 | 20.19 | 20.22 | 19.75 | 19.98 | 327,298 | -0.27(-1.33%) |
Mar 25, 2003 | 19.99 | 20.29 | 19.86 | 20.24 | 272,062 | +0.21(+1.05%) |
Mar 24, 2003 | 20.62 | 20.62 | 19.74 | 20.03 | 329,282 | -0.71(-3.44%) |
Mar 21, 2003 | 20.36 | 20.78 | 20.22 | 20.75 | 602,107 | +0.66(+3.30%) |
Mar 20, 2003 | 19.82 | 20.09 | 19.37 | 20.09 | 290,220 | +0.24(+1.19%) |
Mar 19, 2003 | 19.79 | 20.03 | 19.61 | 19.85 | 248,716 | +0.03(+0.13%) |
Mar 18, 2003 | 19.99 | 20.19 | 19.53 | 19.82 | 475,308 | +0.33(+1.68%) |
Mar 17, 2003 | 18.51 | 19.63 | 18.48 | 19.50 | 566,860 | +0.64(+3.37%) |
Mar 14, 2003 | 18.61 | 19.06 | 18.61 | 18.86 | 332,029 | +0.09(+0.45%) |
Mar 13, 2003 | 18.12 | 18.89 | 18.10 | 18.78 | 481,564 | +0.79(+4.37%) |
Mar 12, 2003 | 17.96 | 18.17 | 17.79 | 17.99 | 308,530 | +0.03(+0.15%) |
Mar 11, 2003 | 17.99 | 18.30 | 17.93 | 17.96 | 457,607 | -0.17(-0.94%) |
Mar 10, 2003 | 18.74 | 18.74 | 18.13 | 18.13 | 626,826 | -0.68(-3.62%) |
Mar 07, 2003 | 18.44 | 18.95 | 18.21 | 18.82 | 426,938 | +0.38(+2.06%) |
Mar 06, 2003 | 18.02 | 18.65 | 17.92 | 18.44 | 851,739 | +0.18(+1.01%) |
Mar 05, 2003 | 18.25 | 18.31 | 17.96 | 18.25 | 738,062 | +0.03(+0.14%) |
Mar 04, 2003 | 18.57 | 18.57 | 18.17 | 18.23 | 780,176 | -0.18(-0.96%) |
Mar 03, 2003 | 18.35 | 18.87 | 18.18 | 18.40 | 1,922,747 | -0.65(-3.41%) |
Feb 28, 2003 | 19.41 | 19.47 | 19.01 | 19.05 | 293,729 | -0.35(-1.82%) |
Feb 27, 2003 | 18.94 | 19.50 | 18.67 | 19.41 | 426,480 | +0.60(+3.17%) |
Feb 26, 2003 | 19.14 | 19.29 | 18.81 | 18.81 | 510,555 | -0.35(-1.85%) |
Feb 25, 2003 | 19.03 | 19.17 | 18.51 | 19.16 | 1,060,478 | +0.13(+0.69%) |
Feb 24, 2003 | 19.49 | 19.64 | 18.95 | 19.03 | 794,367 | -0.62(-3.17%) |
Feb 21, 2003 | 19.71 | 19.81 | 19.40 | 19.65 | 606,227 | -0.06(-0.30%) |
Feb 20, 2003 | 20.24 | 20.36 | 19.46 | 19.71 | 904,077 | -0.53(-2.62%) |
Feb 19, 2003 | 20.47 | 20.58 | 20.11 | 20.24 | 377,042 | -0.24(-1.15%) |
Feb 18, 2003 | 19.86 | 20.55 | 19.86 | 20.48 | 528,866 | +0.55(+2.76%) |
Feb 14, 2003 | 19.59 | 19.99 | 19.19 | 19.93 | 388,943 | +0.50(+2.60%) |
Feb 13, 2003 | 19.41 | 19.48 | 19.08 | 19.43 | 364,530 | -0.08(-0.40%) |
Feb 12, 2003 | 19.47 | 19.73 | 19.14 | 19.50 | 444,485 | -0.13(-0.67%) |
Feb 11, 2003 | 19.69 | 20.00 | 19.60 | 19.63 | 254,514 | -0.03(-0.17%) |
Feb 10, 2003 | 19.57 | 19.82 | 19.34 | 19.67 | 346,066 | +0.20(+1.01%) |
Feb 07, 2003 | 19.89 | 19.92 | 19.34 | 19.47 | 763,697 | -0.37(-1.85%) |
Feb 06, 2003 | 20.11 | 20.15 | 19.69 | 19.84 | 340,116 | -0.27(-1.34%) |
Feb 05, 2003 | 20.21 | 20.38 | 19.99 | 20.11 | 238,188 | -0.10(-0.49%) |
Feb 04, 2003 | 20.48 | 20.48 | 20.04 | 20.20 | 260,618 | -0.41(-1.97%) |