Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.11 | 23.12 | 22.65 | 22.95 | 2,105,545 | -0.16(-0.69%) |
Apr 29, 2003 | 22.69 | 23.49 | 22.65 | 23.11 | 3,149,292 | +0.50(+2.19%) |
Apr 28, 2003 | 22.16 | 22.84 | 21.98 | 22.62 | 1,816,458 | +0.45(+2.05%) |
Apr 25, 2003 | 22.50 | 22.55 | 22.07 | 22.16 | 1,503,449 | -0.34(-1.52%) |
Apr 24, 2003 | 22.34 | 22.86 | 22.13 | 22.51 | 2,057,698 | +0.00(+0.00%) |
Apr 23, 2003 | 22.51 | 22.58 | 21.99 | 22.51 | 1,821,902 | +0.03(+0.12%) |
Apr 22, 2003 | 22.06 | 22.65 | 21.78 | 22.48 | 1,965,299 | +0.39(+1.77%) |
Apr 21, 2003 | 22.18 | 22.41 | 22.00 | 22.09 | 1,803,279 | -0.10(-0.44%) |
Apr 17, 2003 | 21.71 | 22.18 | 21.40 | 22.18 | 1,608,883 | +0.63(+2.91%) |
Apr 16, 2003 | 22.21 | 22.30 | 21.49 | 21.56 | 2,230,605 | -0.66(-2.95%) |
Apr 15, 2003 | 21.79 | 22.21 | 21.63 | 22.21 | 1,797,405 | +0.43(+1.99%) |
Apr 14, 2003 | 21.93 | 21.93 | 20.94 | 21.78 | 3,051,163 | -0.14(-0.64%) |
Apr 11, 2003 | 22.34 | 22.47 | 21.78 | 21.92 | 1,964,583 | -0.28(-1.26%) |
Apr 10, 2003 | 21.67 | 22.27 | 20.70 | 22.20 | 6,675,056 | +0.53(+2.45%) |
Apr 09, 2003 | 22.32 | 22.37 | 21.54 | 21.67 | 2,350,222 | -0.59(-2.67%) |
Apr 08, 2003 | 22.13 | 22.60 | 21.85 | 22.26 | 2,066,293 | +0.13(+0.60%) |
Apr 07, 2003 | 23.02 | 23.03 | 21.99 | 22.13 | 2,014,435 | -0.03(-0.13%) |
Apr 04, 2003 | 22.28 | 22.34 | 21.92 | 22.16 | 1,377,958 | +0.17(+0.76%) |
Apr 03, 2003 | 22.19 | 22.32 | 21.81 | 21.99 | 2,373,429 | -0.07(-0.32%) |
Apr 02, 2003 | 21.44 | 22.27 | 21.39 | 22.06 | 3,131,099 | +1.19(+5.69%) |
Apr 01, 2003 | 20.96 | 21.00 | 20.32 | 20.87 | 2,706,781 | -0.09(-0.43%) |
Mar 31, 2003 | 20.26 | 21.53 | 19.82 | 20.96 | 5,151,981 | +0.70(+3.44%) |
Mar 28, 2003 | 20.47 | 20.72 | 20.10 | 20.26 | 2,404,659 | -0.27(-1.29%) |
Mar 27, 2003 | 20.54 | 20.91 | 20.53 | 20.53 | 1,222,958 | -0.27(-1.28%) |
Mar 26, 2003 | 20.95 | 21.05 | 20.48 | 20.80 | 1,522,072 | -0.15(-0.70%) |
Mar 25, 2003 | 20.66 | 21.26 | 20.56 | 20.94 | 1,977,476 | +0.28(+1.35%) |
Mar 24, 2003 | 20.91 | 20.91 | 20.49 | 20.66 | 1,461,618 | -0.56(-2.63%) |
Mar 21, 2003 | 21.01 | 21.28 | 20.75 | 21.22 | 2,680,995 | +0.28(+1.33%) |
Mar 20, 2003 | 20.93 | 21.14 | 20.38 | 20.94 | 1,525,366 | +0.01(+0.07%) |
Mar 19, 2003 | 21.09 | 21.23 | 20.66 | 20.93 | 2,040,077 | -0.16(-0.76%) |
Mar 18, 2003 | 21.36 | 21.36 | 20.77 | 21.09 | 1,977,762 | -0.27(-1.27%) |
Mar 17, 2003 | 20.22 | 21.56 | 20.14 | 21.36 | 3,200,004 | +0.97(+4.76%) |
Mar 14, 2003 | 20.28 | 20.54 | 20.10 | 20.39 | 2,293,637 | +0.16(+0.79%) |
Mar 13, 2003 | 19.76 | 20.42 | 19.48 | 20.23 | 2,900,317 | +1.19(+6.23%) |
Mar 12, 2003 | 18.81 | 19.09 | 18.60 | 19.04 | 1,742,969 | +0.03(+0.15%) |
Mar 11, 2003 | 19.55 | 19.78 | 18.96 | 19.02 | 2,067,439 | -0.54(-2.75%) |
Mar 10, 2003 | 19.76 | 20.00 | 19.54 | 19.55 | 1,375,666 | -0.61(-3.01%) |
Mar 07, 2003 | 19.43 | 20.25 | 18.94 | 20.16 | 2,920,516 | +0.73(+3.74%) |
Mar 06, 2003 | 18.21 | 20.03 | 18.21 | 19.43 | 4,622,228 | +0.59(+3.11%) |
Mar 05, 2003 | 18.81 | 18.90 | 17.73 | 18.85 | 5,046,259 | -0.01(-0.07%) |
Mar 04, 2003 | 19.25 | 19.37 | 18.85 | 18.86 | 1,164,223 | -0.39(-2.03%) |
Mar 03, 2003 | 19.55 | 19.55 | 19.06 | 19.25 | 1,789,526 | +0.06(+0.29%) |
Feb 28, 2003 | 19.41 | 19.41 | 19.07 | 19.20 | 2,158,548 | -0.21(-1.08%) |
Feb 27, 2003 | 19.27 | 19.42 | 18.85 | 19.41 | 2,511,239 | +0.25(+1.31%) |
Feb 26, 2003 | 19.71 | 19.76 | 19.09 | 19.15 | 1,828,921 | -0.55(-2.80%) |
Feb 25, 2003 | 19.31 | 19.79 | 18.74 | 19.71 | 2,994,578 | +0.40(+2.10%) |
Feb 24, 2003 | 20.10 | 20.10 | 19.27 | 19.30 | 3,218,484 | -1.15(-5.63%) |
Feb 21, 2003 | 20.70 | 20.71 | 20.31 | 20.45 | 3,139,121 | -0.31(-1.48%) |
Feb 20, 2003 | 20.64 | 20.92 | 20.15 | 20.76 | 3,399,986 | +0.12(+0.58%) |
Feb 19, 2003 | 20.19 | 20.73 | 19.72 | 20.64 | 7,094,503 | +1.22(+6.29%) |
Feb 18, 2003 | 18.99 | 19.68 | 18.82 | 19.42 | 3,308,733 | +0.59(+3.11%) |
Feb 14, 2003 | 18.81 | 19.02 | 18.27 | 18.83 | 5,699,497 | -0.02(-0.11%) |
Feb 13, 2003 | 20.00 | 20.01 | 18.58 | 18.85 | 4,238,021 | -1.32(-6.54%) |
Feb 12, 2003 | 19.72 | 20.33 | 19.72 | 20.17 | 3,147,430 | +0.47(+2.41%) |
Feb 11, 2003 | 20.20 | 20.33 | 19.64 | 19.70 | 2,026,755 | -0.20(-0.98%) |
Feb 10, 2003 | 19.61 | 20.13 | 19.51 | 19.89 | 2,148,950 | +0.37(+1.90%) |
Feb 07, 2003 | 20.35 | 20.38 | 19.45 | 19.52 | 1,853,704 | -0.58(-2.88%) |
Feb 06, 2003 | 20.17 | 20.52 | 19.96 | 20.10 | 3,988,616 | +0.30(+1.52%) |
Feb 05, 2003 | 20.06 | 20.40 | 19.65 | 19.80 | 2,008,991 | -0.08(-0.42%) |
Feb 04, 2003 | 19.66 | 20.08 | 19.48 | 19.89 | 2,273,151 | +0.15(+0.74%) |