Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.92 | 23.92 | 23.69 | 23.74 | 401,023 | -0.18(-0.74%) |
Apr 29, 2003 | 23.85 | 24.21 | 23.82 | 23.92 | 226,645 | +0.07(+0.27%) |
Apr 28, 2003 | 23.78 | 23.95 | 23.72 | 23.85 | 250,486 | +0.19(+0.80%) |
Apr 25, 2003 | 23.82 | 23.90 | 23.59 | 23.66 | 151,453 | -0.16(-0.66%) |
Apr 24, 2003 | 24.05 | 24.14 | 23.59 | 23.82 | 222,671 | -0.23(-0.95%) |
Apr 23, 2003 | 24.10 | 24.13 | 23.80 | 24.05 | 155,427 | -0.05(-0.19%) |
Apr 22, 2003 | 23.77 | 24.21 | 23.56 | 24.09 | 284,414 | +0.32(+1.35%) |
Apr 21, 2003 | 23.65 | 23.80 | 23.33 | 23.77 | 277,690 | +0.18(+0.78%) |
Apr 17, 2003 | 23.49 | 23.65 | 23.40 | 23.59 | 274,327 | +0.23(+0.98%) |
Apr 16, 2003 | 24.01 | 24.03 | 23.26 | 23.36 | 231,230 | -0.33(-1.41%) |
Apr 15, 2003 | 23.75 | 23.80 | 23.54 | 23.69 | 264,241 | -0.01(-0.03%) |
Apr 14, 2003 | 23.46 | 23.71 | 23.41 | 23.70 | 364,649 | +0.34(+1.46%) |
Apr 11, 2003 | 23.62 | 23.84 | 23.29 | 23.36 | 272,952 | -0.12(-0.50%) |
Apr 10, 2003 | 23.49 | 23.72 | 23.37 | 23.48 | 164,291 | -0.01(-0.06%) |
Apr 09, 2003 | 23.75 | 24.21 | 23.37 | 23.49 | 268,214 | -0.16(-0.69%) |
Apr 08, 2003 | 23.78 | 23.98 | 23.59 | 23.65 | 186,909 | -0.07(-0.28%) |
Apr 07, 2003 | 23.56 | 24.14 | 23.56 | 23.72 | 308,867 | +0.26(+1.12%) |
Apr 04, 2003 | 23.36 | 23.78 | 23.33 | 23.46 | 250,181 | +0.16(+0.70%) |
Apr 03, 2003 | 23.33 | 23.61 | 23.19 | 23.29 | 192,106 | -0.17(-0.72%) |
Apr 02, 2003 | 23.42 | 23.65 | 23.23 | 23.46 | 301,837 | +0.29(+1.27%) |
Apr 01, 2003 | 23.00 | 23.28 | 22.77 | 23.17 | 291,139 | +0.29(+1.26%) |
Mar 31, 2003 | 23.03 | 23.29 | 22.71 | 22.88 | 216,864 | -0.24(-1.05%) |
Mar 28, 2003 | 23.23 | 23.26 | 22.67 | 23.12 | 344,170 | -0.01(-0.03%) |
Mar 27, 2003 | 22.97 | 23.42 | 22.56 | 23.13 | 217,322 | +0.22(+0.97%) |
Mar 26, 2003 | 23.10 | 23.12 | 22.74 | 22.91 | 334,695 | -0.19(-0.82%) |
Mar 25, 2003 | 23.06 | 23.37 | 22.84 | 23.10 | 301,990 | +0.17(+0.74%) |
Mar 24, 2003 | 23.13 | 23.13 | 22.31 | 22.93 | 412,179 | -0.29(-1.24%) |
Mar 21, 2003 | 22.87 | 23.23 | 22.71 | 23.22 | 303,059 | +0.46(+2.04%) |
Mar 20, 2003 | 22.90 | 22.90 | 22.25 | 22.75 | 258,739 | -0.07(-0.32%) |
Mar 19, 2003 | 22.38 | 22.83 | 22.38 | 22.82 | 244,831 | +0.54(+2.44%) |
Mar 18, 2003 | 22.83 | 22.83 | 22.05 | 22.28 | 417,528 | -0.55(-2.41%) |
Mar 17, 2003 | 22.12 | 22.84 | 21.74 | 22.83 | 394,298 | +0.71(+3.22%) |
Mar 14, 2003 | 22.18 | 22.35 | 21.90 | 22.12 | 281,969 | -0.07(-0.30%) |
Mar 13, 2003 | 22.28 | 22.56 | 22.05 | 22.18 | 445,496 | -0.07(-0.29%) |
Mar 12, 2003 | 22.37 | 22.47 | 22.16 | 22.25 | 314,980 | -0.12(-0.53%) |
Mar 11, 2003 | 22.18 | 22.59 | 22.07 | 22.36 | 321,246 | +0.12(+0.56%) |
Mar 10, 2003 | 22.38 | 22.40 | 21.87 | 22.24 | 233,522 | -0.17(-0.76%) |
Mar 07, 2003 | 22.38 | 22.59 | 22.19 | 22.41 | 288,541 | -0.03(-0.15%) |
Mar 06, 2003 | 22.44 | 22.54 | 22.25 | 22.44 | 321,093 | -0.08(-0.35%) |
Mar 05, 2003 | 23.03 | 23.03 | 22.52 | 22.52 | 533,831 | -0.56(-2.44%) |
Mar 04, 2003 | 23.07 | 23.25 | 22.91 | 23.08 | 513,658 | +0.12(+0.51%) |
Mar 03, 2003 | 22.57 | 23.05 | 22.38 | 22.97 | 458,792 | +0.56(+2.48%) |
Feb 28, 2003 | 22.67 | 22.90 | 22.41 | 22.41 | 429,296 | -0.33(-1.47%) |
Feb 27, 2003 | 22.80 | 23.39 | 22.57 | 22.74 | 464,294 | +0.01(+0.03%) |
Feb 26, 2003 | 23.29 | 23.29 | 22.41 | 22.74 | 508,156 | -0.46(-2.00%) |
Feb 25, 2003 | 22.61 | 23.20 | 22.51 | 23.20 | 685,132 | +0.59(+2.60%) |
Feb 24, 2003 | 22.38 | 22.62 | 22.09 | 22.61 | 644,326 | +0.28(+1.26%) |
Feb 21, 2003 | 22.12 | 22.48 | 21.59 | 22.33 | 1,083,863 | +0.15(+0.68%) |
Feb 20, 2003 | 22.88 | 23.12 | 22.18 | 22.18 | 1,173,115 | -0.73(-3.20%) |
Feb 19, 2003 | 25.55 | 25.55 | 22.35 | 22.91 | 4,260,107 | -2.63(-10.30%) |
Feb 18, 2003 | 25.39 | 25.59 | 25.25 | 25.54 | 388,796 | +0.16(+0.64%) |
Feb 14, 2003 | 25.85 | 26.11 | 25.03 | 25.38 | 1,135,977 | -0.14(-0.56%) |
Feb 13, 2003 | 25.19 | 25.59 | 25.10 | 25.53 | 354,716 | +0.33(+1.30%) |
Feb 12, 2003 | 25.06 | 25.45 | 25.00 | 25.20 | 333,167 | -0.12(-0.49%) |
Feb 11, 2003 | 26.36 | 26.36 | 25.02 | 25.32 | 1,010,046 | -1.03(-3.92%) |
Feb 10, 2003 | 26.05 | 26.36 | 25.94 | 26.36 | 211,209 | +0.35(+1.33%) |
Feb 07, 2003 | 26.06 | 26.38 | 26.01 | 26.01 | 337,599 | +0.05(+0.18%) |
Feb 06, 2003 | 26.17 | 26.42 | 25.89 | 25.96 | 196,690 | -0.29(-1.10%) |
Feb 05, 2003 | 26.50 | 26.68 | 26.21 | 26.25 | 231,688 | -0.25(-0.94%) |
Feb 04, 2003 | 26.26 | 26.70 | 25.91 | 26.50 | 279,065 | +0.18(+0.67%) |