Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.69 | 24.69 | 23.90 | 24.36 | 4,337,213 | -0.33(-1.32%) |
Apr 29, 2003 | 25.11 | 25.17 | 24.47 | 24.69 | 3,323,425 | -0.92(-3.57%) |
Apr 28, 2003 | 25.15 | 25.75 | 25.13 | 25.60 | 1,023,514 | +0.56(+2.24%) |
Apr 25, 2003 | 25.57 | 25.64 | 24.87 | 25.04 | 1,507,008 | -0.43(-1.67%) |
Apr 24, 2003 | 25.89 | 25.90 | 25.38 | 25.47 | 1,961,183 | -0.74(-2.84%) |
Apr 23, 2003 | 26.20 | 26.28 | 25.79 | 26.21 | 1,659,386 | +0.06(+0.24%) |
Apr 22, 2003 | 24.97 | 26.28 | 24.93 | 26.15 | 2,986,107 | +1.18(+4.72%) |
Apr 21, 2003 | 25.22 | 25.27 | 24.94 | 24.97 | 1,625,415 | -0.07(-0.28%) |
Apr 17, 2003 | 24.72 | 25.11 | 24.56 | 25.04 | 1,213,528 | +0.23(+0.94%) |
Apr 16, 2003 | 24.97 | 25.26 | 24.73 | 24.81 | 1,336,869 | -0.01(-0.06%) |
Apr 15, 2003 | 24.47 | 24.89 | 24.30 | 24.82 | 1,122,327 | +0.35(+1.42%) |
Apr 14, 2003 | 23.94 | 24.48 | 23.94 | 24.47 | 961,068 | +0.54(+2.25%) |
Apr 11, 2003 | 24.02 | 24.48 | 23.81 | 23.94 | 964,733 | -0.08(-0.32%) |
Apr 10, 2003 | 23.82 | 24.01 | 23.59 | 24.01 | 1,918,049 | +0.20(+0.83%) |
Apr 09, 2003 | 24.01 | 24.52 | 23.79 | 23.82 | 1,777,793 | -0.20(-0.83%) |
Apr 08, 2003 | 23.98 | 24.12 | 23.77 | 24.01 | 1,188,156 | +0.08(+0.33%) |
Apr 07, 2003 | 24.47 | 24.76 | 23.94 | 23.94 | 978,265 | -0.08(-0.32%) |
Apr 04, 2003 | 23.69 | 24.06 | 23.57 | 24.01 | 1,183,786 | +0.50(+2.11%) |
Apr 03, 2003 | 23.84 | 23.84 | 23.45 | 23.52 | 1,601,029 | -0.13(-0.54%) |
Apr 02, 2003 | 23.21 | 23.79 | 23.21 | 23.64 | 1,575,092 | +0.72(+3.12%) |
Apr 01, 2003 | 22.57 | 22.99 | 22.46 | 22.93 | 1,963,156 | +0.37(+1.64%) |
Mar 31, 2003 | 22.56 | 22.81 | 22.35 | 22.56 | 1,040,711 | -0.34(-1.49%) |
Mar 28, 2003 | 22.91 | 23.23 | 22.79 | 22.90 | 1,206,198 | -0.29(-1.25%) |
Mar 27, 2003 | 23.13 | 23.38 | 22.81 | 23.19 | 1,079,898 | -0.15(-0.64%) |
Mar 26, 2003 | 23.49 | 23.59 | 23.10 | 23.34 | 1,028,024 | -0.15(-0.63%) |
Mar 25, 2003 | 23.38 | 23.89 | 23.18 | 23.49 | 2,636,102 | +0.11(+0.49%) |
Mar 24, 2003 | 23.68 | 23.69 | 23.07 | 23.38 | 1,327,424 | -0.81(-3.34%) |
Mar 21, 2003 | 23.72 | 24.18 | 23.42 | 24.18 | 1,413,128 | +0.67(+2.87%) |
Mar 20, 2003 | 23.29 | 23.72 | 22.91 | 23.51 | 1,729,021 | +0.22(+0.94%) |
Mar 19, 2003 | 22.66 | 23.34 | 22.63 | 23.29 | 3,191,204 | +0.60(+2.63%) |
Mar 18, 2003 | 23.16 | 23.34 | 22.45 | 22.69 | 2,906,323 | -0.47(-2.02%) |
Mar 17, 2003 | 22.27 | 23.20 | 22.04 | 23.16 | 2,313,020 | +0.89(+4.01%) |
Mar 14, 2003 | 22.11 | 22.70 | 22.06 | 22.27 | 1,105,835 | +0.21(+0.93%) |
Mar 13, 2003 | 21.20 | 22.08 | 21.20 | 22.06 | 1,764,402 | +1.09(+5.17%) |
Mar 12, 2003 | 21.03 | 21.18 | 20.57 | 20.98 | 2,139,075 | -0.15(-0.71%) |
Mar 11, 2003 | 21.39 | 21.62 | 21.11 | 21.13 | 1,947,510 | -0.21(-1.00%) |
Mar 10, 2003 | 21.90 | 21.96 | 21.34 | 21.34 | 2,282,432 | -0.65(-2.97%) |
Mar 07, 2003 | 21.85 | 22.08 | 21.08 | 21.99 | 1,467,257 | +0.14(+0.65%) |
Mar 06, 2003 | 21.96 | 22.11 | 21.78 | 21.85 | 1,282,317 | -0.18(-0.80%) |
Mar 05, 2003 | 21.74 | 22.08 | 21.74 | 22.03 | 1,744,245 | +0.28(+1.30%) |
Mar 04, 2003 | 22.06 | 22.06 | 21.74 | 21.74 | 1,585,664 | -0.32(-1.45%) |
Mar 03, 2003 | 22.20 | 22.33 | 21.95 | 22.06 | 1,939,475 | +0.17(+0.78%) |
Feb 28, 2003 | 21.72 | 22.28 | 21.60 | 21.89 | 1,801,475 | +0.23(+1.08%) |
Feb 27, 2003 | 21.14 | 21.89 | 21.12 | 21.66 | 3,317,223 | +0.65(+3.07%) |
Feb 26, 2003 | 21.13 | 21.28 | 20.93 | 21.01 | 1,889,434 | -0.11(-0.54%) |
Feb 25, 2003 | 21.11 | 21.20 | 20.89 | 21.13 | 1,911,847 | +0.03(+0.13%) |
Feb 24, 2003 | 21.09 | 21.21 | 20.90 | 21.10 | 2,071,414 | +0.05(+0.24%) |
Feb 21, 2003 | 20.91 | 21.18 | 20.57 | 21.05 | 1,101,042 | +0.24(+1.16%) |
Feb 20, 2003 | 20.96 | 21.06 | 20.62 | 20.81 | 917,088 | -0.05(-0.24%) |
Feb 19, 2003 | 21.11 | 21.25 | 20.79 | 20.86 | 1,033,381 | -0.16(-0.74%) |
Feb 18, 2003 | 21.03 | 21.28 | 20.82 | 21.01 | 2,245,218 | -0.02(-0.10%) |
Feb 14, 2003 | 21.17 | 21.69 | 21.03 | 21.03 | 2,369,686 | -0.13(-0.64%) |
Feb 13, 2003 | 21.08 | 21.35 | 20.61 | 21.17 | 2,141,048 | +0.19(+0.91%) |
Feb 12, 2003 | 21.02 | 21.36 | 20.96 | 20.98 | 1,256,944 | -0.04(-0.20%) |
Feb 11, 2003 | 21.64 | 21.71 | 20.93 | 21.02 | 1,471,345 | -0.43(-1.98%) |
Feb 10, 2003 | 21.03 | 21.45 | 21.03 | 21.45 | 1,316,007 | +0.43(+2.06%) |
Feb 07, 2003 | 21.60 | 21.68 | 20.93 | 21.01 | 1,985,428 | -0.36(-1.69%) |
Feb 06, 2003 | 21.96 | 21.97 | 21.37 | 21.37 | 3,450,430 | -0.59(-2.68%) |
Feb 05, 2003 | 22.28 | 22.53 | 21.81 | 21.96 | 2,459,619 | +0.01(+0.06%) |
Feb 04, 2003 | 22.35 | 22.38 | 21.57 | 21.95 | 5,371,440 | -1.15(-4.98%) |