Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.87 | 23.05 | 22.84 | 22.85 | 17,700 | -0.02(-0.09%) |
Apr 29, 2003 | 22.97 | 23.13 | 22.87 | 22.87 | 13,200 | +0.02(+0.09%) |
Apr 28, 2003 | 22.96 | 23.01 | 22.77 | 22.85 | 18,100 | -0.06(-0.26%) |
Apr 25, 2003 | 22.94 | 22.98 | 22.67 | 22.91 | 19,400 | +0.12(+0.53%) |
Apr 24, 2003 | 22.68 | 22.84 | 22.40 | 22.79 | 21,800 | +0.24(+1.06%) |
Apr 23, 2003 | 22.67 | 22.67 | 22.22 | 22.55 | 20,200 | -0.12(-0.53%) |
Apr 22, 2003 | 22.25 | 22.68 | 22.10 | 22.67 | 14,500 | +0.46(+2.07%) |
Apr 21, 2003 | 22.10 | 22.21 | 21.90 | 22.21 | 15,700 | +0.01(+0.05%) |
Apr 17, 2003 | 22.22 | 22.24 | 22.05 | 22.20 | 18,800 | +0.19(+0.86%) |
Apr 16, 2003 | 22.40 | 22.55 | 21.85 | 22.01 | 37,400 | -0.31(-1.39%) |
Apr 15, 2003 | 22.48 | 22.48 | 22.15 | 22.32 | 12,400 | -0.07(-0.31%) |
Apr 14, 2003 | 21.70 | 22.39 | 21.60 | 22.39 | 27,200 | +0.47(+2.14%) |
Apr 11, 2003 | 22.40 | 22.52 | 21.92 | 21.92 | 15,100 | -0.53(-2.36%) |
Apr 10, 2003 | 22.60 | 22.70 | 22.45 | 22.45 | 13,200 | +0.01(+0.04%) |
Apr 09, 2003 | 22.63 | 22.69 | 22.40 | 22.44 | 21,600 | -0.06(-0.27%) |
Apr 08, 2003 | 22.30 | 22.69 | 22.30 | 22.50 | 10,700 | +0.25(+1.12%) |
Apr 07, 2003 | 22.07 | 22.49 | 22.03 | 22.25 | 15,200 | +0.25(+1.14%) |
Apr 04, 2003 | 21.90 | 22.15 | 21.90 | 22.00 | 8,900 | +0.19(+0.87%) |
Apr 03, 2003 | 22.02 | 22.05 | 21.60 | 21.81 | 33,500 | -0.26(-1.18%) |
Apr 02, 2003 | 22.09 | 22.39 | 22.00 | 22.07 | 25,700 | +0.09(+0.41%) |
Apr 01, 2003 | 21.98 | 22.18 | 21.68 | 21.98 | 28,300 | +0.01(+0.05%) |
Mar 31, 2003 | 21.74 | 22.15 | 21.49 | 21.97 | 37,200 | +0.29(+1.34%) |
Mar 28, 2003 | 21.70 | 21.75 | 21.42 | 21.68 | 21,100 | +0.03(+0.14%) |
Mar 27, 2003 | 21.58 | 21.74 | 21.57 | 21.65 | 24,500 | -0.55(-2.48%) |
Mar 26, 2003 | 22.06 | 22.50 | 22.00 | 22.20 | 46,800 | +0.24(+1.09%) |
Mar 25, 2003 | 22.00 | 22.35 | 21.85 | 21.96 | 52,400 | -0.04(-0.18%) |
Mar 24, 2003 | 22.35 | 22.49 | 21.95 | 22.00 | 26,800 | -0.32(-1.43%) |
Mar 21, 2003 | 21.64 | 22.33 | 21.40 | 22.32 | 32,700 | +0.64(+2.95%) |
Mar 20, 2003 | 21.70 | 21.75 | 21.30 | 21.68 | 33,500 | +0.03(+0.14%) |
Mar 19, 2003 | 21.17 | 21.65 | 21.17 | 21.65 | 27,300 | +0.53(+2.51%) |
Mar 18, 2003 | 20.95 | 21.12 | 20.85 | 21.12 | 152,700 | +0.08(+0.38%) |
Mar 17, 2003 | 21.02 | 21.20 | 20.84 | 21.04 | 17,700 | -0.01(-0.05%) |
Mar 14, 2003 | 21.00 | 21.25 | 20.85 | 21.05 | 9,200 | -0.07(-0.33%) |
Mar 13, 2003 | 21.04 | 21.25 | 21.04 | 21.12 | 18,500 | +0.13(+0.62%) |
Mar 12, 2003 | 20.90 | 21.07 | 20.85 | 20.99 | 14,500 | +0.00(+0.00%) |
Mar 11, 2003 | 21.08 | 21.09 | 20.88 | 20.99 | 11,000 | -0.02(-0.10%) |
Mar 10, 2003 | 20.99 | 21.01 | 20.77 | 21.01 | 13,500 | +0.05(+0.24%) |
Mar 07, 2003 | 21.05 | 21.15 | 20.84 | 20.96 | 20,400 | -0.13(-0.62%) |
Mar 06, 2003 | 21.13 | 21.14 | 21.05 | 21.09 | 75,800 | +0.03(+0.14%) |
Mar 05, 2003 | 21.05 | 21.15 | 21.05 | 21.06 | 72,900 | +0.06(+0.29%) |
Mar 04, 2003 | 20.99 | 21.10 | 20.99 | 21.00 | 30,200 | -0.01(-0.05%) |
Mar 03, 2003 | 21.13 | 21.14 | 20.91 | 21.01 | 39,100 | -0.06(-0.28%) |
Feb 28, 2003 | 20.92 | 21.12 | 20.82 | 21.07 | 96,000 | +0.15(+0.72%) |
Feb 27, 2003 | 20.99 | 21.00 | 20.82 | 20.92 | 22,200 | -0.07(-0.33%) |
Feb 26, 2003 | 20.94 | 20.99 | 20.45 | 20.99 | 20,700 | +0.00(+0.00%) |
Feb 25, 2003 | 20.70 | 21.03 | 20.62 | 20.99 | 25,100 | +0.34(+1.65%) |
Feb 24, 2003 | 21.05 | 21.05 | 20.61 | 20.65 | 21,500 | -0.32(-1.53%) |
Feb 21, 2003 | 20.40 | 21.19 | 20.40 | 20.97 | 45,200 | +0.57(+2.79%) |
Feb 20, 2003 | 20.35 | 20.40 | 20.15 | 20.40 | 22,500 | +0.08(+0.39%) |
Feb 19, 2003 | 20.33 | 20.35 | 20.10 | 20.32 | 11,400 | +0.03(+0.15%) |
Feb 18, 2003 | 19.95 | 20.29 | 19.81 | 20.29 | 74,200 | +0.34(+1.70%) |
Feb 14, 2003 | 20.01 | 20.03 | 19.93 | 19.95 | 10,800 | -0.10(-0.50%) |
Feb 13, 2003 | 20.02 | 20.08 | 19.99 | 20.05 | 58,700 | +0.00(+0.00%) |
Feb 12, 2003 | 20.02 | 20.14 | 20.02 | 20.05 | 7,400 | -0.05(-0.25%) |
Feb 11, 2003 | 20.00 | 20.13 | 19.95 | 20.10 | 15,300 | +0.00(+0.00%) |
Feb 10, 2003 | 19.95 | 20.19 | 19.90 | 20.10 | 21,000 | +0.15(+0.75%) |
Feb 07, 2003 | 19.88 | 19.99 | 19.83 | 19.95 | 19,600 | +0.14(+0.71%) |
Feb 06, 2003 | 19.83 | 20.04 | 19.80 | 19.81 | 12,900 | -0.02(-0.10%) |
Feb 05, 2003 | 19.94 | 19.95 | 19.72 | 19.83 | 13,800 | -0.09(-0.45%) |
Feb 04, 2003 | 19.75 | 19.93 | 19.61 | 19.92 | 10,400 | +0.12(+0.61%) |