Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.28 | 23.28 | 22.97 | 22.97 | 1,059,350 | -0.30(-1.30%) |
Apr 29, 2003 | 23.65 | 23.68 | 23.20 | 23.28 | 792,507 | -0.41(-1.74%) |
Apr 28, 2003 | 23.24 | 23.93 | 23.13 | 23.69 | 1,494,267 | -0.18(-0.76%) |
Apr 25, 2003 | 24.11 | 24.20 | 23.73 | 23.87 | 555,405 | -0.28(-1.17%) |
Apr 24, 2003 | 23.94 | 24.29 | 23.92 | 24.15 | 493,293 | +0.22(+0.91%) |
Apr 23, 2003 | 23.87 | 23.97 | 23.67 | 23.94 | 425,510 | -0.09(-0.36%) |
Apr 22, 2003 | 23.07 | 24.02 | 23.03 | 24.02 | 591,509 | +0.83(+3.58%) |
Apr 21, 2003 | 23.33 | 23.45 | 23.10 | 23.19 | 244,433 | -0.07(-0.28%) |
Apr 17, 2003 | 23.10 | 23.30 | 23.06 | 23.26 | 324,251 | +0.20(+0.88%) |
Apr 16, 2003 | 23.42 | 23.46 | 23.01 | 23.05 | 505,882 | -0.33(-1.42%) |
Apr 15, 2003 | 23.23 | 23.42 | 23.01 | 23.39 | 335,456 | +0.15(+0.65%) |
Apr 14, 2003 | 22.95 | 23.24 | 22.95 | 23.23 | 315,121 | +0.38(+1.68%) |
Apr 11, 2003 | 22.88 | 23.13 | 22.67 | 22.85 | 449,442 | +0.01(+0.06%) |
Apr 10, 2003 | 22.63 | 22.85 | 22.58 | 22.84 | 475,587 | +0.25(+1.09%) |
Apr 09, 2003 | 22.79 | 23.02 | 22.49 | 22.59 | 512,937 | -0.15(-0.67%) |
Apr 08, 2003 | 22.95 | 22.95 | 22.63 | 22.74 | 558,863 | -0.10(-0.44%) |
Apr 07, 2003 | 22.96 | 23.38 | 22.80 | 22.84 | 915,761 | +0.08(+0.35%) |
Apr 04, 2003 | 22.70 | 23.00 | 22.65 | 22.76 | 491,357 | +0.16(+0.70%) |
Apr 03, 2003 | 22.85 | 22.88 | 22.55 | 22.61 | 435,332 | -0.33(-1.45%) |
Apr 02, 2003 | 22.81 | 23.05 | 22.65 | 22.94 | 326,049 | +0.38(+1.67%) |
Apr 01, 2003 | 22.55 | 22.94 | 22.28 | 22.56 | 678,936 | +0.09(+0.39%) |
Mar 31, 2003 | 22.57 | 22.72 | 22.23 | 22.47 | 509,478 | -0.09(-0.42%) |
Mar 28, 2003 | 22.27 | 22.59 | 22.18 | 22.57 | 485,685 | +0.30(+1.33%) |
Mar 27, 2003 | 22.01 | 22.34 | 21.79 | 22.27 | 531,196 | +0.25(+1.12%) |
Mar 26, 2003 | 22.21 | 22.29 | 21.89 | 22.03 | 365,059 | -0.19(-0.85%) |
Mar 25, 2003 | 21.98 | 22.41 | 21.80 | 22.21 | 600,363 | +0.04(+0.20%) |
Mar 24, 2003 | 22.60 | 22.63 | 21.99 | 22.17 | 480,982 | -0.65(-2.85%) |
Mar 21, 2003 | 22.48 | 22.84 | 22.34 | 22.82 | 442,940 | +0.63(+2.83%) |
Mar 20, 2003 | 22.26 | 22.32 | 21.95 | 22.19 | 642,554 | -0.07(-0.29%) |
Mar 19, 2003 | 22.15 | 22.27 | 21.98 | 22.26 | 452,347 | +0.18(+0.82%) |
Mar 18, 2003 | 22.37 | 22.48 | 21.95 | 22.08 | 926,966 | -0.20(-0.88%) |
Mar 17, 2003 | 21.65 | 22.31 | 21.54 | 22.27 | 1,010,519 | +0.58(+2.67%) |
Mar 14, 2003 | 21.90 | 22.21 | 21.69 | 21.69 | 1,097,945 | -0.17(-0.76%) |
Mar 13, 2003 | 21.72 | 21.95 | 21.69 | 21.86 | 610,599 | +0.27(+1.27%) |
Mar 12, 2003 | 21.59 | 21.61 | 21.25 | 21.59 | 281,230 | +0.00(+0.00%) |
Mar 11, 2003 | 21.47 | 21.67 | 21.30 | 21.59 | 550,701 | +0.14(+0.67%) |
Mar 10, 2003 | 21.87 | 21.93 | 21.43 | 21.44 | 266,981 | -0.46(-2.11%) |
Mar 07, 2003 | 21.67 | 21.92 | 21.55 | 21.90 | 459,955 | +0.14(+0.66%) |
Mar 06, 2003 | 21.82 | 21.90 | 21.50 | 21.76 | 819,758 | -0.12(-0.56%) |
Mar 05, 2003 | 21.65 | 21.88 | 21.35 | 21.88 | 729,980 | +0.19(+0.87%) |
Mar 04, 2003 | 22.55 | 22.68 | 21.62 | 21.69 | 799,700 | -0.90(-4.00%) |
Mar 03, 2003 | 22.70 | 22.97 | 22.47 | 22.60 | 319,271 | -0.07(-0.32%) |
Feb 28, 2003 | 22.84 | 22.89 | 22.55 | 22.67 | 350,811 | -0.01(-0.03%) |
Feb 27, 2003 | 22.50 | 22.87 | 22.44 | 22.68 | 232,536 | +0.25(+1.10%) |
Feb 26, 2003 | 22.84 | 22.84 | 22.40 | 22.43 | 233,505 | -0.30(-1.34%) |
Feb 25, 2003 | 22.59 | 22.77 | 22.31 | 22.74 | 411,124 | +0.09(+0.38%) |
Feb 24, 2003 | 23.10 | 23.10 | 22.63 | 22.65 | 214,277 | -0.51(-2.19%) |
Feb 21, 2003 | 22.63 | 23.19 | 22.58 | 23.15 | 451,794 | +0.42(+1.84%) |
Feb 20, 2003 | 23.15 | 23.15 | 22.61 | 22.74 | 284,550 | -0.23(-1.01%) |
Feb 19, 2003 | 23.17 | 23.17 | 22.74 | 22.97 | 263,108 | -0.15(-0.66%) |
Feb 18, 2003 | 23.01 | 23.36 | 22.94 | 23.12 | 395,492 | +0.11(+0.47%) |
Feb 14, 2003 | 22.77 | 23.13 | 22.65 | 23.01 | 328,539 | +0.17(+0.73%) |
Feb 13, 2003 | 22.95 | 23.00 | 22.58 | 22.84 | 375,572 | -0.11(-0.47%) |
Feb 12, 2003 | 22.89 | 23.20 | 22.75 | 22.95 | 594,138 | +0.04(+0.16%) |
Feb 11, 2003 | 23.46 | 23.59 | 22.74 | 22.92 | 606,864 | -0.27(-1.15%) |
Feb 10, 2003 | 23.08 | 23.45 | 22.90 | 23.18 | 241,528 | +0.17(+0.75%) |
Feb 07, 2003 | 23.49 | 23.63 | 22.89 | 23.01 | 321,899 | -0.43(-1.82%) |
Feb 06, 2003 | 23.14 | 23.54 | 22.99 | 23.44 | 415,827 | +0.30(+1.28%) |
Feb 05, 2003 | 23.36 | 23.65 | 23.08 | 23.14 | 301,703 | -0.07(-0.31%) |
Feb 04, 2003 | 23.06 | 23.28 | 22.89 | 23.21 | 352,471 | +0.08(+0.34%) |