Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.44 | 22.55 | 22.31 | 22.34 | 1,643,940 | -0.13(-0.57%) |
Apr 29, 2003 | 23.02 | 23.02 | 22.31 | 22.47 | 2,699,668 | -0.38(-1.66%) |
Apr 28, 2003 | 22.15 | 22.90 | 22.07 | 22.85 | 993,020 | +0.86(+3.92%) |
Apr 25, 2003 | 22.39 | 22.54 | 21.99 | 21.99 | 990,909 | -0.56(-2.50%) |
Apr 24, 2003 | 22.75 | 22.77 | 22.36 | 22.55 | 1,081,680 | -0.39(-1.69%) |
Apr 23, 2003 | 22.94 | 22.94 | 22.47 | 22.94 | 1,055,852 | +0.03(+0.14%) |
Apr 22, 2003 | 22.45 | 22.93 | 22.14 | 22.90 | 1,478,416 | +0.45(+2.01%) |
Apr 21, 2003 | 23.23 | 23.27 | 22.34 | 22.45 | 1,508,094 | -0.78(-3.36%) |
Apr 17, 2003 | 22.65 | 23.34 | 22.51 | 23.23 | 946,827 | +0.58(+2.56%) |
Apr 16, 2003 | 23.04 | 23.14 | 22.56 | 22.65 | 1,441,909 | -0.42(-1.81%) |
Apr 15, 2003 | 22.40 | 23.10 | 22.16 | 23.07 | 1,210,697 | +0.68(+3.06%) |
Apr 14, 2003 | 22.13 | 22.39 | 21.84 | 22.39 | 1,322,329 | +0.48(+2.17%) |
Apr 11, 2003 | 22.13 | 22.58 | 21.84 | 21.91 | 899,517 | -0.10(-0.44%) |
Apr 10, 2003 | 21.09 | 22.04 | 21.09 | 22.01 | 895,046 | +0.84(+3.96%) |
Apr 09, 2003 | 21.52 | 21.86 | 21.14 | 21.17 | 966,198 | -0.34(-1.57%) |
Apr 08, 2003 | 21.86 | 21.86 | 21.40 | 21.51 | 1,269,059 | -0.35(-1.58%) |
Apr 07, 2003 | 22.35 | 22.67 | 21.81 | 21.86 | 1,133,585 | +0.26(+1.19%) |
Apr 04, 2003 | 21.66 | 21.78 | 21.39 | 21.60 | 953,656 | +0.03(+0.15%) |
Apr 03, 2003 | 21.66 | 21.88 | 21.45 | 21.57 | 3,350,837 | -0.04(-0.19%) |
Apr 02, 2003 | 21.19 | 21.66 | 20.79 | 21.61 | 2,607,159 | +1.55(+7.71%) |
Apr 01, 2003 | 20.13 | 20.13 | 19.73 | 20.06 | 1,374,110 | -0.07(-0.36%) |
Mar 31, 2003 | 20.28 | 20.45 | 19.43 | 20.13 | 1,654,743 | -0.14(-0.72%) |
Mar 28, 2003 | 20.83 | 20.83 | 20.28 | 20.28 | 940,991 | -0.56(-2.67%) |
Mar 27, 2003 | 20.70 | 20.94 | 20.50 | 20.83 | 821,659 | -0.27(-1.26%) |
Mar 26, 2003 | 21.21 | 21.25 | 20.94 | 21.10 | 1,071,125 | -0.11(-0.53%) |
Mar 25, 2003 | 20.66 | 21.31 | 20.56 | 21.21 | 1,010,404 | +0.56(+2.69%) |
Mar 24, 2003 | 20.94 | 21.22 | 20.46 | 20.66 | 875,054 | -1.02(-4.72%) |
Mar 21, 2003 | 21.58 | 21.89 | 21.22 | 21.68 | 1,307,180 | +0.42(+1.97%) |
Mar 20, 2003 | 20.94 | 21.34 | 20.44 | 21.26 | 1,891,543 | +0.09(+0.42%) |
Mar 19, 2003 | 21.10 | 21.29 | 20.71 | 21.17 | 1,430,485 | +0.07(+0.34%) |
Mar 18, 2003 | 21.08 | 21.26 | 20.99 | 21.10 | 2,719,288 | +0.19(+0.89%) |
Mar 17, 2003 | 19.79 | 20.97 | 19.59 | 20.91 | 2,077,308 | +1.07(+5.40%) |
Mar 14, 2003 | 19.44 | 20.02 | 19.41 | 19.84 | 1,493,814 | +0.54(+2.80%) |
Mar 13, 2003 | 18.58 | 19.31 | 18.55 | 19.30 | 1,206,847 | +1.10(+6.06%) |
Mar 12, 2003 | 18.05 | 18.28 | 17.72 | 18.20 | 1,181,019 | +0.15(+0.85%) |
Mar 11, 2003 | 18.09 | 18.36 | 17.97 | 18.05 | 685,565 | -0.01(-0.04%) |
Mar 10, 2003 | 18.44 | 18.51 | 18.04 | 18.06 | 862,637 | -0.52(-2.78%) |
Mar 07, 2003 | 18.52 | 18.76 | 18.16 | 18.57 | 917,149 | +0.05(+0.26%) |
Mar 06, 2003 | 18.30 | 18.84 | 18.16 | 18.52 | 1,171,955 | -0.03(-0.17%) |
Mar 05, 2003 | 18.43 | 18.68 | 18.21 | 18.55 | 943,226 | +0.12(+0.66%) |
Mar 04, 2003 | 19.01 | 19.01 | 18.40 | 18.43 | 1,006,430 | -0.57(-3.01%) |
Mar 03, 2003 | 19.30 | 19.65 | 19.01 | 19.01 | 1,110,613 | -0.30(-1.54%) |
Feb 28, 2003 | 19.33 | 19.67 | 19.26 | 19.30 | 1,162,145 | +0.10(+0.54%) |
Feb 27, 2003 | 19.17 | 19.29 | 18.83 | 19.20 | 1,728,379 | +0.10(+0.55%) |
Feb 26, 2003 | 18.88 | 19.20 | 18.40 | 19.09 | 3,721,869 | +1.14(+6.37%) |
Feb 25, 2003 | 17.84 | 17.97 | 17.39 | 17.95 | 1,224,232 | -0.13(-0.71%) |
Feb 24, 2003 | 18.40 | 18.53 | 18.08 | 18.08 | 819,797 | -0.54(-2.90%) |
Feb 21, 2003 | 18.25 | 18.88 | 18.08 | 18.62 | 701,335 | +0.51(+2.80%) |
Feb 20, 2003 | 18.36 | 18.40 | 18.00 | 18.11 | 618,635 | -0.19(-1.06%) |
Feb 19, 2003 | 18.83 | 18.91 | 18.17 | 18.30 | 633,412 | -0.52(-2.74%) |
Feb 18, 2003 | 18.80 | 18.99 | 18.56 | 18.82 | 828,241 | +0.21(+1.13%) |
Feb 14, 2003 | 17.93 | 18.61 | 17.81 | 18.61 | 896,040 | +0.89(+5.00%) |
Feb 13, 2003 | 18.14 | 18.14 | 17.40 | 17.73 | 1,342,446 | -0.39(-2.18%) |
Feb 12, 2003 | 18.35 | 18.62 | 18.12 | 18.12 | 928,325 | -0.42(-2.26%) |
Feb 11, 2003 | 18.67 | 18.97 | 18.48 | 18.54 | 536,804 | +0.02(+0.13%) |
Feb 10, 2003 | 18.52 | 18.65 | 18.17 | 18.51 | 1,115,083 | +0.02(+0.13%) |
Feb 07, 2003 | 18.97 | 19.03 | 18.49 | 18.49 | 1,119,305 | -0.23(-1.25%) |
Feb 06, 2003 | 18.56 | 18.97 | 18.56 | 18.72 | 904,980 | -0.08(-0.43%) |
Feb 05, 2003 | 18.62 | 19.37 | 18.54 | 18.80 | 797,073 | +0.36(+1.96%) |
Feb 04, 2003 | 18.67 | 18.67 | 18.40 | 18.44 | 687,055 | -0.35(-1.88%) |