Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.22 | 24.92 | 24.14 | 24.69 | 1,668,242 | +0.58(+2.40%) |
Apr 29, 2003 | 22.87 | 24.60 | 22.58 | 24.11 | 4,084,567 | +1.24(+5.42%) |
Apr 28, 2003 | 22.86 | 23.12 | 22.70 | 22.87 | 1,346,168 | +0.00(+0.00%) |
Apr 25, 2003 | 22.94 | 23.21 | 22.74 | 22.87 | 522,668 | -0.05(-0.22%) |
Apr 24, 2003 | 23.00 | 23.17 | 22.74 | 22.92 | 1,707,501 | -0.27(-1.16%) |
Apr 23, 2003 | 22.50 | 23.19 | 22.37 | 23.19 | 1,680,652 | +0.85(+3.79%) |
Apr 22, 2003 | 22.84 | 22.84 | 22.12 | 22.34 | 3,262,618 | -0.49(-2.17%) |
Apr 21, 2003 | 22.79 | 23.05 | 22.68 | 22.84 | 1,172,542 | +0.23(+1.04%) |
Apr 17, 2003 | 22.44 | 22.79 | 22.32 | 22.60 | 1,749,864 | +0.33(+1.47%) |
Apr 16, 2003 | 23.21 | 23.25 | 21.74 | 22.27 | 5,394,460 | -0.73(-3.17%) |
Apr 15, 2003 | 24.28 | 24.28 | 22.76 | 23.00 | 5,310,332 | -1.27(-5.21%) |
Apr 14, 2003 | 23.93 | 24.36 | 23.85 | 24.27 | 1,208,580 | +0.34(+1.44%) |
Apr 11, 2003 | 23.88 | 24.07 | 23.87 | 23.93 | 999,632 | -0.04(-0.17%) |
Apr 10, 2003 | 24.00 | 24.09 | 23.80 | 23.97 | 1,394,855 | -0.03(-0.14%) |
Apr 09, 2003 | 24.05 | 24.19 | 23.80 | 24.00 | 1,770,508 | -0.05(-0.21%) |
Apr 08, 2003 | 24.47 | 24.47 | 23.94 | 24.05 | 1,687,335 | -0.34(-1.37%) |
Apr 07, 2003 | 24.72 | 25.22 | 24.31 | 24.39 | 1,312,636 | -0.03(-0.14%) |
Apr 04, 2003 | 24.72 | 24.73 | 24.09 | 24.42 | 1,819,553 | -0.60(-2.38%) |
Apr 03, 2003 | 24.72 | 25.14 | 24.43 | 25.01 | 667,893 | +0.27(+1.08%) |
Apr 02, 2003 | 24.85 | 24.97 | 24.59 | 24.75 | 815,147 | +0.06(+0.24%) |
Apr 01, 2003 | 25.01 | 25.13 | 24.39 | 24.69 | 1,193,544 | -0.16(-0.64%) |
Mar 31, 2003 | 25.01 | 25.17 | 24.79 | 24.85 | 1,265,143 | -0.29(-1.17%) |
Mar 28, 2003 | 24.39 | 25.14 | 24.30 | 25.14 | 1,015,384 | +0.76(+3.13%) |
Mar 27, 2003 | 24.13 | 24.68 | 23.88 | 24.38 | 966,458 | -0.01(-0.03%) |
Mar 26, 2003 | 24.39 | 24.59 | 23.97 | 24.39 | 1,268,484 | +0.08(+0.34%) |
Mar 25, 2003 | 23.56 | 24.42 | 23.48 | 24.30 | 1,265,143 | +0.69(+2.91%) |
Mar 24, 2003 | 23.63 | 23.82 | 23.26 | 23.62 | 1,739,363 | -0.52(-2.15%) |
Mar 21, 2003 | 23.42 | 24.15 | 23.36 | 24.13 | 1,507,384 | +0.92(+3.97%) |
Mar 20, 2003 | 22.96 | 23.29 | 22.68 | 23.21 | 1,221,826 | +0.26(+1.13%) |
Mar 19, 2003 | 23.66 | 23.84 | 22.94 | 22.95 | 2,082,677 | -0.62(-2.63%) |
Mar 18, 2003 | 23.68 | 23.82 | 23.43 | 23.57 | 682,093 | -0.06(-0.25%) |
Mar 17, 2003 | 22.67 | 23.67 | 22.67 | 23.63 | 1,005,718 | +0.90(+3.98%) |
Mar 14, 2003 | 22.97 | 23.19 | 22.51 | 22.73 | 1,443,303 | -0.19(-0.84%) |
Mar 13, 2003 | 22.57 | 22.96 | 22.37 | 22.92 | 811,567 | +0.54(+2.40%) |
Mar 12, 2003 | 22.31 | 22.52 | 22.15 | 22.38 | 555,484 | +0.02(+0.08%) |
Mar 11, 2003 | 22.45 | 22.70 | 22.21 | 22.37 | 722,785 | -0.04(-0.19%) |
Mar 10, 2003 | 22.67 | 22.88 | 22.27 | 22.41 | 1,211,325 | -0.46(-2.02%) |
Mar 07, 2003 | 22.63 | 23.03 | 22.43 | 22.87 | 697,368 | +0.11(+0.48%) |
Mar 06, 2003 | 22.17 | 22.93 | 22.17 | 22.76 | 1,291,396 | +0.43(+1.91%) |
Mar 05, 2003 | 21.96 | 22.67 | 21.83 | 22.33 | 971,231 | +0.09(+0.41%) |
Mar 04, 2003 | 22.88 | 23.05 | 22.24 | 22.24 | 1,729,100 | -0.64(-2.78%) |
Mar 03, 2003 | 23.34 | 23.46 | 22.84 | 22.88 | 1,690,914 | -0.39(-1.69%) |
Feb 28, 2003 | 23.21 | 23.51 | 23.05 | 23.27 | 905,480 | +0.14(+0.62%) |
Feb 27, 2003 | 23.46 | 23.55 | 23.00 | 23.13 | 958,224 | -0.18(-0.76%) |
Feb 26, 2003 | 23.21 | 23.50 | 23.09 | 23.30 | 994,620 | +0.06(+0.25%) |
Feb 25, 2003 | 23.40 | 23.40 | 22.58 | 23.25 | 2,055,231 | -0.14(-0.61%) |
Feb 24, 2003 | 23.51 | 23.86 | 23.25 | 23.39 | 1,663,826 | -0.08(-0.36%) |
Feb 21, 2003 | 22.71 | 23.62 | 22.63 | 23.47 | 2,223,606 | +0.85(+3.74%) |
Feb 20, 2003 | 22.46 | 22.74 | 22.30 | 22.63 | 2,515,966 | +0.18(+0.82%) |
Feb 19, 2003 | 21.37 | 22.84 | 21.16 | 22.44 | 5,309,735 | +1.94(+9.48%) |
Feb 18, 2003 | 20.12 | 21.13 | 20.10 | 20.50 | 1,745,926 | +0.39(+1.92%) |
Feb 14, 2003 | 20.56 | 20.56 | 18.61 | 20.11 | 3,526,935 | -0.44(-2.16%) |
Feb 13, 2003 | 20.83 | 20.86 | 20.34 | 20.56 | 998,558 | -0.23(-1.13%) |
Feb 12, 2003 | 20.95 | 20.98 | 20.76 | 20.79 | 920,635 | -0.16(-0.76%) |
Feb 11, 2003 | 21.05 | 21.36 | 20.74 | 20.95 | 1,049,751 | +0.00(+0.00%) |
Feb 10, 2003 | 21.02 | 21.15 | 20.54 | 20.95 | 666,461 | +0.01(+0.04%) |
Feb 07, 2003 | 21.15 | 21.34 | 20.87 | 20.94 | 1,363,233 | -0.01(-0.04%) |
Feb 06, 2003 | 21.29 | 21.29 | 20.78 | 20.95 | 2,539,833 | -0.42(-1.96%) |
Feb 05, 2003 | 21.76 | 21.79 | 21.33 | 21.37 | 908,464 | -0.39(-1.81%) |
Feb 04, 2003 | 21.95 | 22.00 | 21.44 | 21.76 | 1,042,233 | -0.18(-0.84%) |