Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.53 | 21.53 | 20.63 | 20.63 | 97,352 | -0.94(-4.37%) |
Apr 29, 2003 | 21.70 | 21.90 | 21.29 | 21.57 | 84,644 | -0.21(-0.98%) |
Apr 28, 2003 | 21.27 | 21.79 | 21.19 | 21.79 | 142,705 | +0.58(+2.75%) |
Apr 25, 2003 | 20.59 | 21.40 | 20.38 | 21.20 | 199,601 | +0.62(+3.00%) |
Apr 24, 2003 | 21.19 | 21.21 | 20.59 | 20.59 | 90,823 | -0.60(-2.83%) |
Apr 23, 2003 | 20.97 | 21.23 | 20.79 | 21.19 | 96,536 | +0.17(+0.82%) |
Apr 22, 2003 | 20.80 | 21.01 | 20.16 | 21.01 | 183,395 | +0.03(+0.12%) |
Apr 21, 2003 | 20.24 | 21.10 | 20.01 | 20.99 | 152,615 | +0.53(+2.60%) |
Apr 17, 2003 | 20.07 | 20.46 | 20.04 | 20.46 | 130,114 | +0.32(+1.58%) |
Apr 16, 2003 | 20.41 | 20.41 | 20.04 | 20.14 | 98,168 | -0.19(-0.93%) |
Apr 15, 2003 | 20.54 | 20.63 | 20.26 | 20.33 | 117,522 | -0.30(-1.46%) |
Apr 14, 2003 | 20.16 | 20.63 | 20.05 | 20.63 | 103,065 | +0.30(+1.48%) |
Apr 11, 2003 | 20.16 | 20.44 | 20.01 | 20.33 | 96,536 | +0.06(+0.30%) |
Apr 10, 2003 | 20.67 | 20.67 | 20.26 | 20.27 | 92,339 | -0.40(-1.95%) |
Apr 09, 2003 | 20.59 | 21.10 | 20.50 | 20.67 | 113,558 | +0.03(+0.17%) |
Apr 08, 2003 | 20.84 | 20.84 | 20.43 | 20.64 | 85,460 | -0.26(-1.23%) |
Apr 07, 2003 | 20.46 | 21.14 | 20.46 | 20.89 | 137,226 | +0.48(+2.35%) |
Apr 04, 2003 | 20.50 | 20.76 | 20.41 | 20.41 | 103,648 | -0.17(-0.83%) |
Apr 03, 2003 | 21.10 | 21.14 | 20.59 | 20.59 | 106,329 | -0.60(-2.83%) |
Apr 02, 2003 | 21.23 | 21.53 | 21.07 | 21.19 | 125,800 | +0.26(+1.23%) |
Apr 01, 2003 | 20.16 | 20.97 | 20.16 | 20.93 | 143,871 | +0.68(+3.35%) |
Mar 31, 2003 | 20.46 | 20.54 | 19.78 | 20.25 | 100,267 | -0.13(-0.63%) |
Mar 28, 2003 | 20.41 | 20.59 | 20.31 | 20.38 | 132,445 | -0.19(-0.92%) |
Mar 27, 2003 | 20.10 | 20.67 | 19.83 | 20.57 | 144,687 | +0.46(+2.30%) |
Mar 26, 2003 | 19.73 | 20.20 | 19.50 | 20.10 | 126,849 | +0.29(+1.47%) |
Mar 25, 2003 | 18.87 | 20.03 | 18.87 | 19.81 | 127,665 | +0.75(+3.91%) |
Mar 24, 2003 | 19.98 | 19.98 | 19.00 | 19.07 | 303,133 | -1.09(-5.40%) |
Mar 21, 2003 | 19.38 | 20.37 | 19.38 | 20.16 | 214,291 | +0.70(+3.62%) |
Mar 20, 2003 | 19.38 | 19.73 | 19.21 | 19.45 | 201,350 | -0.19(-0.96%) |
Mar 19, 2003 | 19.73 | 20.11 | 19.60 | 19.64 | 160,660 | -0.18(-0.91%) |
Mar 18, 2003 | 19.43 | 19.98 | 19.43 | 19.82 | 131,979 | +0.33(+1.67%) |
Mar 17, 2003 | 18.91 | 19.59 | 18.72 | 19.50 | 121,486 | +0.57(+2.99%) |
Mar 14, 2003 | 18.84 | 18.96 | 18.56 | 18.93 | 141,656 | +0.09(+0.50%) |
Mar 13, 2003 | 18.74 | 19.30 | 18.57 | 18.84 | 232,479 | +0.16(+0.87%) |
Mar 12, 2003 | 18.36 | 18.67 | 18.36 | 18.67 | 150,633 | -0.08(-0.41%) |
Mar 11, 2003 | 18.57 | 19.26 | 18.57 | 18.75 | 191,440 | -0.03(-0.18%) |
Mar 10, 2003 | 19.56 | 19.60 | 18.78 | 18.78 | 128,948 | -0.84(-4.28%) |
Mar 07, 2003 | 19.73 | 19.86 | 19.36 | 19.62 | 107,145 | -0.19(-0.95%) |
Mar 06, 2003 | 19.90 | 20.07 | 19.81 | 19.81 | 186,660 | -0.17(-0.86%) |
Mar 05, 2003 | 20.46 | 20.51 | 19.94 | 19.98 | 110,293 | -0.47(-2.31%) |
Mar 04, 2003 | 20.59 | 20.92 | 20.33 | 20.46 | 120,553 | -0.26(-1.24%) |
Mar 03, 2003 | 20.71 | 21.01 | 20.41 | 20.71 | 133,728 | -0.17(-0.82%) |
Feb 28, 2003 | 21.01 | 21.01 | 20.69 | 20.89 | 170,803 | -0.17(-0.81%) |
Feb 27, 2003 | 20.80 | 21.14 | 20.69 | 21.06 | 109,127 | +0.19(+0.90%) |
Feb 26, 2003 | 20.67 | 20.90 | 20.54 | 20.87 | 112,509 | -0.02(-0.08%) |
Feb 25, 2003 | 21.01 | 21.03 | 20.09 | 20.89 | 241,573 | -0.28(-1.34%) |
Feb 24, 2003 | 21.87 | 21.91 | 20.75 | 21.17 | 147,952 | -0.79(-3.59%) |
Feb 21, 2003 | 21.79 | 22.03 | 21.52 | 21.96 | 79,397 | +0.04(+0.20%) |
Feb 20, 2003 | 21.66 | 22.04 | 21.63 | 21.91 | 187,243 | +0.44(+2.04%) |
Feb 19, 2003 | 21.57 | 21.60 | 21.36 | 21.48 | 114,840 | -0.22(-1.03%) |
Feb 18, 2003 | 21.44 | 21.79 | 21.44 | 21.70 | 180,364 | +0.26(+1.20%) |
Feb 14, 2003 | 21.31 | 21.61 | 21.31 | 21.44 | 182,346 | +0.06(+0.28%) |
Feb 13, 2003 | 21.66 | 21.67 | 21.21 | 21.38 | 168,238 | -0.39(-1.81%) |
Feb 12, 2003 | 21.91 | 21.96 | 21.66 | 21.78 | 118,221 | -0.08(-0.35%) |
Feb 11, 2003 | 21.91 | 22.13 | 21.70 | 21.85 | 222,802 | -0.08(-0.35%) |
Feb 10, 2003 | 21.87 | 21.96 | 21.77 | 21.93 | 250,901 | -0.03(-0.12%) |
Feb 07, 2003 | 22.06 | 22.39 | 21.78 | 21.96 | 213,242 | -0.15(-0.66%) |
Feb 06, 2003 | 22.09 | 22.24 | 21.78 | 22.10 | 350,468 | -0.15(-0.69%) |
Feb 05, 2003 | 20.72 | 22.56 | 20.59 | 22.26 | 387,077 | +1.59(+7.68%) |
Feb 04, 2003 | 20.33 | 20.74 | 20.09 | 20.67 | 168,821 | +0.26(+1.26%) |