Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.77 | 22.94 | 22.55 | 22.85 | 384,158 | -0.02(-0.08%) |
Apr 29, 2003 | 22.57 | 22.90 | 22.46 | 22.87 | 639,910 | +0.21(+0.91%) |
Apr 28, 2003 | 22.37 | 23.00 | 22.34 | 22.66 | 1,008,113 | -0.15(-0.67%) |
Apr 25, 2003 | 23.25 | 23.25 | 22.81 | 22.81 | 494,635 | -0.37(-1.61%) |
Apr 24, 2003 | 22.97 | 23.38 | 22.96 | 23.19 | 1,197,001 | +0.37(+1.62%) |
Apr 23, 2003 | 22.55 | 23.03 | 22.55 | 22.82 | 382,031 | +0.25(+1.09%) |
Apr 22, 2003 | 22.58 | 22.63 | 22.37 | 22.57 | 373,065 | -0.01(-0.04%) |
Apr 21, 2003 | 22.59 | 22.59 | 22.40 | 22.58 | 325,805 | -0.01(-0.06%) |
Apr 17, 2003 | 22.05 | 22.59 | 22.05 | 22.59 | 424,428 | +0.55(+2.49%) |
Apr 16, 2003 | 22.37 | 22.48 | 22.01 | 22.05 | 397,379 | -0.30(-1.34%) |
Apr 15, 2003 | 22.26 | 22.49 | 22.14 | 22.34 | 542,958 | +0.12(+0.55%) |
Apr 14, 2003 | 21.83 | 22.22 | 21.70 | 22.22 | 446,007 | +0.31(+1.40%) |
Apr 11, 2003 | 22.06 | 22.21 | 21.76 | 21.91 | 404,065 | -0.02(-0.10%) |
Apr 10, 2003 | 21.56 | 21.94 | 21.51 | 21.94 | 822,720 | +0.38(+1.75%) |
Apr 09, 2003 | 21.94 | 22.11 | 21.55 | 21.56 | 811,323 | -0.38(-1.72%) |
Apr 08, 2003 | 22.73 | 22.73 | 21.81 | 21.94 | 987,902 | -0.79(-3.49%) |
Apr 07, 2003 | 22.64 | 22.94 | 22.54 | 22.73 | 890,646 | +0.38(+1.69%) |
Apr 04, 2003 | 22.55 | 22.63 | 22.23 | 22.35 | 524,267 | -0.24(-1.05%) |
Apr 03, 2003 | 22.86 | 22.86 | 22.51 | 22.59 | 486,277 | -0.17(-0.75%) |
Apr 02, 2003 | 22.33 | 22.92 | 22.33 | 22.76 | 1,143,359 | +0.61(+2.73%) |
Apr 01, 2003 | 22.37 | 22.51 | 21.96 | 22.15 | 1,330,423 | -0.14(-0.63%) |
Mar 31, 2003 | 21.94 | 22.53 | 21.88 | 22.30 | 2,320,301 | +0.21(+0.93%) |
Mar 28, 2003 | 21.28 | 22.23 | 21.28 | 22.09 | 4,043,394 | +0.94(+4.44%) |
Mar 27, 2003 | 21.06 | 21.36 | 20.80 | 21.15 | 319,575 | +0.00(+0.02%) |
Mar 26, 2003 | 20.95 | 21.37 | 20.86 | 21.15 | 833,357 | +0.07(+0.31%) |
Mar 25, 2003 | 21.01 | 21.18 | 20.79 | 21.08 | 990,637 | +0.59(+2.89%) |
Mar 24, 2003 | 20.62 | 20.71 | 20.43 | 20.49 | 292,374 | -0.30(-1.44%) |
Mar 21, 2003 | 20.55 | 21.01 | 20.52 | 20.79 | 700,391 | +0.25(+1.22%) |
Mar 20, 2003 | 20.40 | 20.76 | 20.11 | 20.54 | 557,699 | +0.11(+0.56%) |
Mar 19, 2003 | 20.67 | 20.67 | 20.31 | 20.42 | 270,035 | -0.25(-1.19%) |
Mar 18, 2003 | 20.40 | 20.73 | 20.36 | 20.67 | 542,047 | +0.27(+1.31%) |
Mar 17, 2003 | 20.08 | 20.51 | 19.93 | 20.40 | 758,440 | +0.32(+1.60%) |
Mar 14, 2003 | 20.62 | 20.68 | 19.86 | 20.08 | 878,338 | -0.30(-1.49%) |
Mar 13, 2003 | 19.74 | 20.42 | 19.70 | 20.38 | 813,602 | +0.83(+4.26%) |
Mar 12, 2003 | 19.15 | 19.55 | 18.93 | 19.55 | 1,052,182 | +0.29(+1.53%) |
Mar 11, 2003 | 19.77 | 19.87 | 19.25 | 19.25 | 692,185 | -0.51(-2.57%) |
Mar 10, 2003 | 20.29 | 20.36 | 19.74 | 19.76 | 553,140 | -0.78(-3.80%) |
Mar 07, 2003 | 20.47 | 20.55 | 20.30 | 20.54 | 427,012 | -0.03(-0.13%) |
Mar 06, 2003 | 20.84 | 20.85 | 20.46 | 20.57 | 378,536 | -0.30(-1.45%) |
Mar 05, 2003 | 20.96 | 21.08 | 20.68 | 20.87 | 427,316 | -0.08(-0.40%) |
Mar 04, 2003 | 21.48 | 21.48 | 20.95 | 20.96 | 417,894 | -0.52(-2.41%) |
Mar 03, 2003 | 21.89 | 21.96 | 21.47 | 21.47 | 853,568 | +0.05(+0.22%) |
Feb 28, 2003 | 21.06 | 21.57 | 21.06 | 21.43 | 766,494 | +0.41(+1.96%) |
Feb 27, 2003 | 20.86 | 21.04 | 20.84 | 21.01 | 479,742 | +0.15(+0.74%) |
Feb 26, 2003 | 20.88 | 21.24 | 20.86 | 20.86 | 543,566 | -0.02(-0.10%) |
Feb 25, 2003 | 20.51 | 20.94 | 20.42 | 20.88 | 552,836 | +0.26(+1.28%) |
Feb 24, 2003 | 21.27 | 21.27 | 20.62 | 20.62 | 515,757 | -0.65(-3.07%) |
Feb 21, 2003 | 20.62 | 21.39 | 20.62 | 21.27 | 697,959 | +0.64(+3.13%) |
Feb 20, 2003 | 20.68 | 20.72 | 20.54 | 20.63 | 528,674 | -0.05(-0.25%) |
Feb 19, 2003 | 20.79 | 20.80 | 20.58 | 20.68 | 468,953 | -0.18(-0.86%) |
Feb 18, 2003 | 20.54 | 21.01 | 20.54 | 20.86 | 673,493 | +0.36(+1.78%) |
Feb 14, 2003 | 20.13 | 20.50 | 20.13 | 20.50 | 822,720 | +0.36(+1.81%) |
Feb 13, 2003 | 20.55 | 20.71 | 19.96 | 20.13 | 1,401,845 | -0.41(-2.01%) |
Feb 12, 2003 | 21.19 | 21.23 | 20.46 | 20.54 | 1,781,293 | -0.72(-3.38%) |
Feb 11, 2003 | 21.06 | 21.37 | 21.06 | 21.26 | 706,013 | +0.04(+0.19%) |
Feb 10, 2003 | 21.20 | 21.28 | 21.01 | 21.22 | 795,367 | +0.02(+0.10%) |
Feb 07, 2003 | 21.17 | 21.50 | 21.17 | 21.20 | 858,735 | +0.04(+0.17%) |
Feb 06, 2003 | 21.37 | 21.43 | 21.06 | 21.17 | 792,023 | -0.26(-1.23%) |
Feb 05, 2003 | 21.32 | 21.68 | 21.24 | 21.43 | 857,063 | +0.19(+0.89%) |
Feb 04, 2003 | 21.36 | 21.48 | 21.01 | 21.24 | 1,049,750 | -0.12(-0.55%) |