Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.50 | 23.00 | 22.25 | 23.00 | 4,500 | +0.50(+2.22%) |
Apr 29, 2003 | 22.50 | 23.25 | 22.25 | 22.50 | 5,796 | +0.00(+0.00%) |
Apr 28, 2003 | 25.00 | 25.00 | 22.25 | 22.50 | 15,108 | -2.50(-10.00%) |
Apr 25, 2003 | 25.00 | 25.50 | 22.75 | 25.00 | 16,604 | +0.00(+0.00%) |
Apr 24, 2003 | 25.00 | 26.25 | 24.50 | 25.00 | 14,396 | -2.25(-8.26%) |
Apr 23, 2003 | 24.50 | 27.50 | 24.00 | 27.25 | 23,784 | +3.50(+14.74%) |
Apr 22, 2003 | 21.75 | 25.00 | 21.25 | 23.75 | 14,764 | +2.25(+10.47%) |
Apr 21, 2003 | 20.75 | 21.75 | 20.75 | 21.50 | 5,884 | +1.25(+6.17%) |
Apr 17, 2003 | 20.25 | 21.25 | 20.25 | 20.25 | 10,416 | -0.50(-2.41%) |
Apr 16, 2003 | 21.00 | 21.00 | 20.25 | 20.75 | 5,332 | -0.25(-1.19%) |
Apr 15, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 7,812 | +0.00(+0.00%) |
Apr 14, 2003 | 21.25 | 21.25 | 20.25 | 21.00 | 4,468 | +0.50(+2.44%) |
Apr 11, 2003 | 21.00 | 21.00 | 20.25 | 20.50 | 12,632 | -0.75(-3.53%) |
Apr 10, 2003 | 21.25 | 21.50 | 20.75 | 21.25 | 11,004 | +0.25(+1.19%) |
Apr 09, 2003 | 21.75 | 21.75 | 21.00 | 21.00 | 3,516 | -0.50(-2.33%) |
Apr 08, 2003 | 21.75 | 21.75 | 21.25 | 21.50 | 6,076 | -0.25(-1.15%) |
Apr 07, 2003 | 21.25 | 21.75 | 20.75 | 21.75 | 16,108 | +0.25(+1.16%) |
Apr 04, 2003 | 22.25 | 22.25 | 20.50 | 21.50 | 10,692 | -0.50(-2.27%) |
Apr 03, 2003 | 22.50 | 22.50 | 21.25 | 22.00 | 5,068 | -0.50(-2.22%) |
Apr 02, 2003 | 22.25 | 22.50 | 21.00 | 22.50 | 4,444 | +0.00(+0.00%) |
Apr 01, 2003 | 21.75 | 22.50 | 21.25 | 22.50 | 8,356 | +0.50(+2.27%) |
Mar 31, 2003 | 22.00 | 22.50 | 21.75 | 22.00 | 5,672 | +0.00(+0.00%) |
Mar 28, 2003 | 22.00 | 22.50 | 21.75 | 22.00 | 4,088 | -0.25(-1.12%) |
Mar 27, 2003 | 22.00 | 22.50 | 22.00 | 22.25 | 1,300 | +0.00(+0.00%) |
Mar 26, 2003 | 22.00 | 23.00 | 22.00 | 22.25 | 3,547 | -0.25(-1.11%) |
Mar 25, 2003 | 22.50 | 23.00 | 22.00 | 22.50 | 4,440 | +0.25(+1.12%) |
Mar 24, 2003 | 22.50 | 22.75 | 21.75 | 22.25 | 6,624 | -0.25(-1.11%) |
Mar 21, 2003 | 22.75 | 22.75 | 22.00 | 22.50 | 5,164 | +0.00(+0.00%) |
Mar 20, 2003 | 22.25 | 22.75 | 22.00 | 22.50 | 4,968 | -0.25(-1.10%) |
Mar 19, 2003 | 22.75 | 23.00 | 22.25 | 22.75 | 4,576 | +0.00(+0.00%) |
Mar 18, 2003 | 23.00 | 23.25 | 22.00 | 22.75 | 8,428 | +0.12(+0.55%) |
Mar 17, 2003 | 23.00 | 23.50 | 22.50 | 22.62 | 8,814 | -0.38(-1.63%) |
Mar 14, 2003 | 22.50 | 23.50 | 21.75 | 23.00 | 3,088 | +1.00(+4.55%) |
Mar 13, 2003 | 22.50 | 23.00 | 22.00 | 22.00 | 5,988 | -1.25(-5.38%) |
Mar 12, 2003 | 23.00 | 23.25 | 22.50 | 23.25 | 2,103 | +0.00(+0.00%) |
Mar 11, 2003 | 23.75 | 23.75 | 22.50 | 23.25 | 2,560 | -0.25(-1.06%) |
Mar 10, 2003 | 23.50 | 23.50 | 22.75 | 23.50 | 3,264 | -0.25(-1.05%) |
Mar 07, 2003 | 23.50 | 23.75 | 22.50 | 23.75 | 5,488 | +0.25(+1.06%) |
Mar 06, 2003 | 23.50 | 23.50 | 22.50 | 23.50 | 12,600 | +1.62(+7.43%) |
Mar 05, 2003 | 22.50 | 22.75 | 21.75 | 21.88 | 6,640 | -0.62(-2.78%) |
Mar 04, 2003 | 23.25 | 23.25 | 21.75 | 22.50 | 13,784 | -1.00(-4.26%) |
Mar 03, 2003 | 24.50 | 24.50 | 22.50 | 23.50 | 9,264 | -0.25(-1.05%) |
Feb 28, 2003 | 24.00 | 24.25 | 22.50 | 23.75 | 7,980 | +0.50(+2.15%) |
Feb 27, 2003 | 23.00 | 23.25 | 22.00 | 23.25 | 9,276 | +1.25(+5.68%) |
Feb 26, 2003 | 23.25 | 23.25 | 21.25 | 22.00 | 10,880 | -0.75(-3.30%) |
Feb 25, 2003 | 23.25 | 24.75 | 22.50 | 22.75 | 10,796 | -1.50(-6.19%) |
Feb 24, 2003 | 26.50 | 26.50 | 23.00 | 24.25 | 10,452 | -1.50(-5.83%) |
Feb 21, 2003 | 26.25 | 26.50 | 25.25 | 25.75 | 3,016 | -0.50(-1.90%) |
Feb 20, 2003 | 26.25 | 26.75 | 25.25 | 26.25 | 10,672 | +0.75(+2.94%) |
Feb 19, 2003 | 26.00 | 26.00 | 24.50 | 25.50 | 4,496 | +0.00(+0.00%) |
Feb 18, 2003 | 25.50 | 26.00 | 24.75 | 25.50 | 13,052 | +0.00(+0.00%) |
Feb 14, 2003 | 24.50 | 26.00 | 22.50 | 25.50 | 18,948 | +4.25(+20.00%) |
Feb 13, 2003 | 21.25 | 21.50 | 20.00 | 21.25 | 10,656 | +0.25(+1.19%) |
Feb 12, 2003 | 21.75 | 22.50 | 20.25 | 21.00 | 19,368 | -0.88(-4.00%) |
Feb 11, 2003 | 22.75 | 23.75 | 21.75 | 21.88 | 14,448 | -1.88(-7.89%) |
Feb 10, 2003 | 23.75 | 24.25 | 22.00 | 23.75 | 12,232 | +0.00(+0.00%) |
Feb 07, 2003 | 24.50 | 24.75 | 23.50 | 23.75 | 7,068 | -1.00(-4.04%) |
Feb 06, 2003 | 25.00 | 25.00 | 23.75 | 24.75 | 11,796 | +0.25(+1.02%) |
Feb 05, 2003 | 24.00 | 25.25 | 24.00 | 24.50 | 6,384 | +0.00(+0.00%) |
Feb 04, 2003 | 25.50 | 25.50 | 24.00 | 24.50 | 13,704 | -0.98(-3.83%) |