Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.07 | 22.07 | 21.88 | 21.91 | 1,359,476 | -0.05(-0.21%) |
Apr 29, 2003 | 22.16 | 22.22 | 21.95 | 21.96 | 1,925,585 | -0.20(-0.89%) |
Apr 28, 2003 | 21.96 | 22.21 | 21.95 | 22.15 | 1,881,943 | +0.22(+1.00%) |
Apr 25, 2003 | 22.08 | 22.23 | 21.87 | 21.93 | 1,317,963 | -0.19(-0.84%) |
Apr 24, 2003 | 21.93 | 22.25 | 21.93 | 22.12 | 1,102,945 | +0.14(+0.62%) |
Apr 23, 2003 | 21.97 | 22.01 | 21.73 | 21.98 | 1,144,458 | +0.03(+0.15%) |
Apr 22, 2003 | 21.71 | 22.03 | 21.62 | 21.95 | 1,564,383 | +0.24(+1.12%) |
Apr 21, 2003 | 22.04 | 22.04 | 21.53 | 21.71 | 2,272,240 | -0.33(-1.48%) |
Apr 17, 2003 | 22.15 | 22.21 | 21.98 | 22.03 | 1,432,036 | -0.12(-0.53%) |
Apr 16, 2003 | 22.49 | 22.49 | 22.02 | 22.15 | 1,474,437 | -0.33(-1.48%) |
Apr 15, 2003 | 22.29 | 22.52 | 22.27 | 22.48 | 795,142 | +0.20(+0.91%) |
Apr 14, 2003 | 22.27 | 22.39 | 22.23 | 22.28 | 1,281,772 | +0.02(+0.08%) |
Apr 11, 2003 | 22.25 | 22.39 | 22.15 | 22.27 | 1,408,441 | +0.08(+0.38%) |
Apr 10, 2003 | 21.93 | 22.20 | 21.92 | 22.18 | 924,295 | +0.21(+0.95%) |
Apr 09, 2003 | 22.11 | 22.19 | 21.93 | 21.97 | 1,120,331 | -0.04(-0.18%) |
Apr 08, 2003 | 21.99 | 22.21 | 21.93 | 22.01 | 1,139,491 | +0.02(+0.08%) |
Apr 07, 2003 | 22.27 | 22.50 | 21.94 | 21.99 | 1,211,873 | -0.18(-0.81%) |
Apr 04, 2003 | 22.04 | 22.18 | 21.93 | 22.17 | 943,810 | +0.19(+0.87%) |
Apr 03, 2003 | 21.98 | 22.10 | 21.85 | 21.98 | 1,309,980 | +0.00(+0.00%) |
Apr 02, 2003 | 21.93 | 22.10 | 21.92 | 21.98 | 1,905,183 | +0.05(+0.23%) |
Apr 01, 2003 | 21.68 | 21.98 | 21.63 | 21.93 | 2,464,550 | +0.25(+1.14%) |
Mar 31, 2003 | 21.68 | 21.82 | 21.49 | 21.68 | 1,944,035 | +0.01(+0.03%) |
Mar 28, 2003 | 21.59 | 21.76 | 21.50 | 21.68 | 1,734,162 | -0.06(-0.26%) |
Mar 27, 2003 | 21.90 | 21.90 | 21.52 | 21.74 | 2,841,010 | -0.16(-0.75%) |
Mar 26, 2003 | 22.09 | 22.15 | 21.90 | 21.90 | 1,551,254 | -0.19(-0.87%) |
Mar 25, 2003 | 21.85 | 22.23 | 21.83 | 22.09 | 1,464,324 | +0.24(+1.11%) |
Mar 24, 2003 | 22.27 | 22.27 | 21.81 | 21.85 | 1,361,073 | -0.42(-1.87%) |
Mar 21, 2003 | 21.84 | 22.27 | 21.68 | 22.27 | 1,673,311 | +0.50(+2.28%) |
Mar 20, 2003 | 21.87 | 21.96 | 21.70 | 21.77 | 1,421,924 | -0.15(-0.69%) |
Mar 19, 2003 | 21.98 | 22.06 | 21.79 | 21.92 | 1,443,568 | -0.06(-0.28%) |
Mar 18, 2003 | 21.93 | 22.06 | 21.75 | 21.98 | 2,077,091 | +0.15(+0.70%) |
Mar 17, 2003 | 21.41 | 21.83 | 21.34 | 21.83 | 1,743,032 | +0.41(+1.92%) |
Mar 14, 2003 | 21.48 | 21.56 | 21.34 | 21.42 | 1,672,956 | +0.00(+0.00%) |
Mar 13, 2003 | 21.69 | 21.75 | 21.40 | 21.42 | 1,703,293 | -0.13(-0.60%) |
Mar 12, 2003 | 21.45 | 21.56 | 21.21 | 21.55 | 2,231,614 | +0.10(+0.45%) |
Mar 11, 2003 | 21.59 | 21.88 | 21.42 | 21.45 | 1,477,630 | -0.11(-0.50%) |
Mar 10, 2003 | 21.98 | 21.98 | 21.56 | 21.56 | 1,323,640 | -0.55(-2.50%) |
Mar 07, 2003 | 22.01 | 22.15 | 21.89 | 22.11 | 887,394 | +0.05(+0.20%) |
Mar 06, 2003 | 21.96 | 22.12 | 21.82 | 22.07 | 1,019,031 | +0.07(+0.31%) |
Mar 05, 2003 | 21.93 | 22.08 | 21.79 | 22.00 | 1,422,988 | +0.13(+0.59%) |
Mar 04, 2003 | 22.05 | 22.12 | 21.81 | 21.87 | 1,047,593 | -0.17(-0.77%) |
Mar 03, 2003 | 22.12 | 22.38 | 22.01 | 22.04 | 811,818 | +0.06(+0.26%) |
Feb 28, 2003 | 22.01 | 22.11 | 21.92 | 21.98 | 1,191,471 | +0.11(+0.49%) |
Feb 27, 2003 | 21.83 | 22.17 | 21.83 | 21.88 | 1,062,141 | +0.15(+0.70%) |
Feb 26, 2003 | 22.15 | 22.17 | 21.71 | 21.72 | 822,463 | -0.42(-1.91%) |
Feb 25, 2003 | 22.10 | 22.40 | 21.92 | 22.15 | 1,299,513 | +0.05(+0.20%) |
Feb 24, 2003 | 22.16 | 22.37 | 22.01 | 22.10 | 1,696,729 | -0.06(-0.25%) |
Feb 21, 2003 | 21.98 | 22.27 | 21.81 | 22.16 | 1,553,028 | +0.30(+1.39%) |
Feb 20, 2003 | 22.01 | 22.20 | 21.78 | 21.85 | 1,137,894 | -0.04(-0.18%) |
Feb 19, 2003 | 22.12 | 22.22 | 21.78 | 21.89 | 1,186,858 | -0.23(-1.02%) |
Feb 18, 2003 | 22.10 | 22.21 | 21.93 | 22.12 | 1,192,003 | +0.12(+0.54%) |
Feb 14, 2003 | 21.53 | 22.01 | 21.53 | 22.00 | 1,954,503 | +0.50(+2.33%) |
Feb 13, 2003 | 20.86 | 21.64 | 20.60 | 21.50 | 1,897,377 | +0.64(+3.08%) |
Feb 12, 2003 | 21.39 | 21.41 | 20.70 | 20.86 | 1,881,588 | -0.45(-2.12%) |
Feb 11, 2003 | 22.01 | 22.01 | 21.22 | 21.31 | 1,436,117 | -0.57(-2.60%) |
Feb 10, 2003 | 21.84 | 22.01 | 21.73 | 21.88 | 1,562,431 | -0.23(-1.02%) |
Feb 07, 2003 | 22.51 | 22.57 | 22.08 | 22.10 | 1,988,387 | -0.41(-1.83%) |
Feb 06, 2003 | 22.15 | 22.54 | 22.15 | 22.51 | 1,352,557 | +0.26(+1.19%) |
Feb 05, 2003 | 22.55 | 22.63 | 22.25 | 22.25 | 1,212,228 | -0.25(-1.10%) |
Feb 04, 2003 | 22.58 | 22.60 | 22.43 | 22.50 | 1,283,191 | -0.15(-0.67%) |