Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.56 | 23.81 | 23.22 | 23.64 | 1,623,009 | +0.04(+0.17%) |
Apr 29, 2003 | 23.75 | 23.79 | 23.32 | 23.60 | 1,578,437 | -0.03(-0.11%) |
Apr 28, 2003 | 23.11 | 23.79 | 23.09 | 23.62 | 1,387,372 | +0.53(+2.27%) |
Apr 25, 2003 | 23.08 | 23.49 | 23.06 | 23.10 | 1,171,942 | -0.31(-1.32%) |
Apr 24, 2003 | 23.58 | 23.65 | 23.21 | 23.41 | 1,746,324 | -0.31(-1.31%) |
Apr 23, 2003 | 23.58 | 23.90 | 23.40 | 23.72 | 2,527,669 | +0.07(+0.28%) |
Apr 22, 2003 | 22.74 | 23.67 | 22.48 | 23.65 | 2,624,390 | +0.81(+3.57%) |
Apr 21, 2003 | 22.81 | 22.91 | 22.59 | 22.84 | 2,055,356 | +0.14(+0.62%) |
Apr 17, 2003 | 22.13 | 23.06 | 22.06 | 22.70 | 2,850,815 | +0.13(+0.60%) |
Apr 16, 2003 | 22.97 | 23.14 | 22.48 | 22.56 | 3,084,074 | -0.23(-1.00%) |
Apr 15, 2003 | 21.85 | 22.90 | 21.40 | 22.79 | 4,479,619 | +0.63(+2.82%) |
Apr 14, 2003 | 21.72 | 22.18 | 21.56 | 22.16 | 2,275,392 | +0.49(+2.27%) |
Apr 11, 2003 | 21.87 | 22.13 | 21.61 | 21.67 | 1,141,484 | -0.17(-0.77%) |
Apr 10, 2003 | 21.64 | 21.92 | 21.54 | 21.84 | 1,232,411 | +0.23(+1.09%) |
Apr 09, 2003 | 22.21 | 22.35 | 21.53 | 21.61 | 1,564,323 | -0.60(-2.70%) |
Apr 08, 2003 | 22.18 | 22.33 | 21.91 | 22.20 | 2,432,582 | +0.00(+0.00%) |
Apr 07, 2003 | 22.03 | 22.66 | 21.97 | 22.20 | 3,508,844 | +0.92(+4.33%) |
Apr 04, 2003 | 21.16 | 21.40 | 21.07 | 21.28 | 1,586,757 | +0.17(+0.80%) |
Apr 03, 2003 | 21.48 | 21.63 | 21.03 | 21.11 | 1,531,191 | -0.27(-1.26%) |
Apr 02, 2003 | 21.17 | 21.54 | 21.08 | 21.38 | 1,213,542 | +0.63(+3.05%) |
Apr 01, 2003 | 20.47 | 20.99 | 20.34 | 20.75 | 2,361,267 | +0.26(+1.25%) |
Mar 31, 2003 | 20.62 | 20.73 | 20.45 | 20.50 | 1,588,186 | -0.38(-1.81%) |
Mar 28, 2003 | 20.90 | 21.05 | 20.76 | 20.87 | 849,252 | -0.09(-0.42%) |
Mar 27, 2003 | 21.01 | 21.09 | 20.75 | 20.96 | 1,346,084 | -0.20(-0.95%) |
Mar 26, 2003 | 21.17 | 21.35 | 20.87 | 21.16 | 2,881,453 | -0.05(-0.25%) |
Mar 25, 2003 | 20.78 | 21.33 | 20.67 | 21.22 | 2,806,445 | +0.45(+2.17%) |
Mar 24, 2003 | 20.97 | 20.99 | 20.64 | 20.76 | 2,581,617 | -0.58(-2.72%) |
Mar 21, 2003 | 21.37 | 21.87 | 20.65 | 21.34 | 5,849,727 | -0.98(-4.37%) |
Mar 20, 2003 | 22.00 | 22.39 | 21.52 | 22.32 | 3,691,707 | +0.32(+1.44%) |
Mar 19, 2003 | 21.62 | 22.04 | 21.46 | 22.00 | 2,922,000 | +0.33(+1.52%) |
Mar 18, 2003 | 21.37 | 21.75 | 21.13 | 21.67 | 3,534,712 | +0.38(+1.77%) |
Mar 17, 2003 | 20.27 | 21.30 | 20.04 | 21.30 | 3,621,379 | +1.00(+4.94%) |
Mar 14, 2003 | 20.19 | 20.56 | 20.06 | 20.29 | 2,817,973 | +0.01(+0.06%) |
Mar 13, 2003 | 19.32 | 20.35 | 19.32 | 20.28 | 3,918,607 | +1.13(+5.91%) |
Mar 12, 2003 | 18.99 | 19.20 | 18.60 | 19.15 | 2,926,991 | +0.12(+0.64%) |
Mar 11, 2003 | 19.19 | 19.63 | 18.91 | 19.03 | 2,126,077 | -0.26(-1.36%) |
Mar 10, 2003 | 20.05 | 20.05 | 19.20 | 19.29 | 1,829,971 | -0.78(-3.89%) |
Mar 07, 2003 | 19.69 | 20.24 | 19.65 | 20.07 | 2,826,300 | +0.07(+0.34%) |
Mar 06, 2003 | 20.36 | 20.46 | 19.94 | 20.00 | 3,955,008 | -0.50(-2.46%) |
Mar 05, 2003 | 20.66 | 20.83 | 20.37 | 20.51 | 3,352,248 | -0.17(-0.81%) |
Mar 04, 2003 | 21.37 | 21.40 | 20.66 | 20.68 | 1,994,292 | -0.58(-2.72%) |
Mar 03, 2003 | 21.85 | 22.09 | 21.22 | 21.26 | 3,362,202 | -0.30(-1.37%) |
Feb 28, 2003 | 21.57 | 21.77 | 21.38 | 21.55 | 1,583,340 | +0.25(+1.17%) |
Feb 27, 2003 | 21.11 | 21.44 | 20.84 | 21.30 | 1,448,733 | +0.37(+1.77%) |
Feb 26, 2003 | 21.34 | 21.34 | 20.86 | 20.93 | 2,066,944 | -0.40(-1.86%) |
Feb 25, 2003 | 21.00 | 21.34 | 20.70 | 21.33 | 2,890,038 | +0.24(+1.12%) |
Feb 24, 2003 | 21.51 | 21.52 | 21.03 | 21.09 | 1,672,187 | -0.57(-2.64%) |
Feb 21, 2003 | 21.44 | 21.81 | 21.09 | 21.67 | 1,598,494 | +0.34(+1.58%) |
Feb 20, 2003 | 21.60 | 21.61 | 21.20 | 21.33 | 1,456,013 | -0.18(-0.84%) |
Feb 19, 2003 | 21.81 | 21.81 | 21.38 | 21.51 | 1,513,065 | -0.33(-1.51%) |
Feb 18, 2003 | 21.87 | 22.29 | 21.62 | 21.84 | 1,592,106 | +0.05(+0.25%) |
Feb 14, 2003 | 21.17 | 21.80 | 20.96 | 21.79 | 1,337,006 | +0.57(+2.66%) |
Feb 13, 2003 | 21.20 | 21.50 | 20.87 | 21.22 | 1,396,733 | +0.00(+0.00%) |
Feb 12, 2003 | 21.55 | 21.81 | 21.15 | 21.22 | 2,092,053 | -0.33(-1.53%) |
Feb 11, 2003 | 22.12 | 22.33 | 21.34 | 21.55 | 2,158,020 | -0.53(-2.41%) |
Feb 10, 2003 | 21.71 | 22.12 | 21.65 | 22.08 | 1,278,766 | +0.37(+1.70%) |
Feb 07, 2003 | 22.13 | 22.31 | 21.70 | 21.71 | 1,741,570 | -0.19(-0.89%) |
Feb 06, 2003 | 22.32 | 22.32 | 21.81 | 21.91 | 2,032,178 | -0.42(-1.87%) |
Feb 05, 2003 | 22.51 | 22.87 | 22.17 | 22.33 | 1,586,460 | -0.17(-0.75%) |
Feb 04, 2003 | 22.89 | 22.95 | 22.28 | 22.49 | 1,769,205 | -0.43(-1.88%) |