Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.30 | 25.30 | 24.38 | 24.44 | 4,182,899 | -0.08(-0.33%) |
Apr 29, 2003 | 24.75 | 24.86 | 24.02 | 24.52 | 3,414,755 | -0.23(-0.93%) |
Apr 28, 2003 | 24.39 | 25.17 | 24.19 | 24.75 | 2,249,071 | +0.59(+2.45%) |
Apr 25, 2003 | 24.93 | 25.19 | 24.11 | 24.16 | 1,984,586 | -0.67(-2.71%) |
Apr 24, 2003 | 25.54 | 25.55 | 24.78 | 24.83 | 2,178,551 | -0.71(-2.78%) |
Apr 23, 2003 | 25.07 | 25.86 | 25.07 | 25.54 | 5,981,912 | +0.47(+1.86%) |
Apr 22, 2003 | 23.76 | 25.25 | 23.76 | 25.07 | 5,203,346 | +1.67(+7.13%) |
Apr 21, 2003 | 23.29 | 23.54 | 23.20 | 23.41 | 1,351,391 | +0.11(+0.48%) |
Apr 17, 2003 | 22.63 | 23.32 | 22.62 | 23.29 | 1,689,239 | +0.62(+2.74%) |
Apr 16, 2003 | 23.20 | 23.27 | 22.66 | 22.67 | 1,749,879 | -0.38(-1.63%) |
Apr 15, 2003 | 22.61 | 23.37 | 22.61 | 23.05 | 1,959,951 | +0.44(+1.96%) |
Apr 14, 2003 | 22.16 | 22.61 | 21.88 | 22.61 | 2,726,741 | +0.61(+2.75%) |
Apr 11, 2003 | 22.29 | 22.61 | 21.91 | 22.00 | 2,033,314 | -0.20(-0.90%) |
Apr 10, 2003 | 22.61 | 22.71 | 22.17 | 22.20 | 1,596,250 | -0.40(-1.77%) |
Apr 09, 2003 | 22.94 | 23.15 | 22.57 | 22.60 | 1,901,342 | -0.22(-0.97%) |
Apr 08, 2003 | 23.01 | 23.09 | 22.71 | 22.82 | 2,248,800 | -0.01(-0.06%) |
Apr 07, 2003 | 24.01 | 24.23 | 22.74 | 22.84 | 2,880,099 | -0.59(-2.52%) |
Apr 04, 2003 | 22.86 | 23.46 | 22.72 | 23.43 | 1,981,608 | +0.86(+3.80%) |
Apr 03, 2003 | 22.83 | 22.84 | 22.47 | 22.57 | 1,610,192 | -0.03(-0.13%) |
Apr 02, 2003 | 22.35 | 22.98 | 22.35 | 22.60 | 2,544,011 | +0.92(+4.22%) |
Apr 01, 2003 | 21.65 | 21.79 | 21.48 | 21.68 | 1,440,591 | +0.30(+1.38%) |
Mar 31, 2003 | 21.65 | 21.72 | 21.14 | 21.39 | 1,455,480 | -0.41(-1.86%) |
Mar 28, 2003 | 21.57 | 21.99 | 21.44 | 21.79 | 1,255,424 | +0.07(+0.34%) |
Mar 27, 2003 | 21.65 | 21.94 | 21.50 | 21.72 | 2,021,538 | -0.06(-0.27%) |
Mar 26, 2003 | 21.79 | 22.05 | 21.67 | 21.78 | 1,833,529 | +0.02(+0.10%) |
Mar 25, 2003 | 21.74 | 22.16 | 21.59 | 21.76 | 2,090,840 | +0.21(+0.96%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.49 | 21.55 | 2,638,354 | -0.86(-3.82%) |
Mar 21, 2003 | 21.32 | 22.20 | 21.06 | 22.41 | 5,721,894 | +1.37(+6.53%) |
Mar 20, 2003 | 20.98 | 21.34 | 20.61 | 21.03 | 1,715,092 | +0.05(+0.25%) |
Mar 19, 2003 | 20.43 | 21.00 | 20.43 | 20.98 | 1,582,308 | +0.52(+2.56%) |
Mar 18, 2003 | 20.67 | 20.68 | 20.24 | 20.46 | 1,712,385 | +0.12(+0.58%) |
Mar 17, 2003 | 19.58 | 20.50 | 19.32 | 20.34 | 1,849,230 | +0.69(+3.50%) |
Mar 14, 2003 | 18.62 | 19.98 | 18.51 | 19.65 | 2,923,143 | +1.11(+5.98%) |
Mar 13, 2003 | 17.95 | 18.65 | 17.80 | 18.54 | 2,906,629 | +1.00(+5.68%) |
Mar 12, 2003 | 17.99 | 18.11 | 17.43 | 17.55 | 3,760,047 | -0.50(-2.78%) |
Mar 11, 2003 | 19.17 | 19.26 | 18.05 | 18.05 | 4,464,980 | -1.11(-5.78%) |
Mar 10, 2003 | 19.93 | 19.93 | 19.13 | 19.16 | 2,334,480 | -0.76(-3.82%) |
Mar 07, 2003 | 19.91 | 20.00 | 19.22 | 19.92 | 1,646,332 | +0.01(+0.04%) |
Mar 06, 2003 | 19.98 | 20.09 | 19.82 | 19.91 | 1,473,076 | -0.18(-0.92%) |
Mar 05, 2003 | 20.10 | 20.44 | 20.04 | 20.10 | 1,634,556 | -0.07(-0.37%) |
Mar 04, 2003 | 20.52 | 20.52 | 20.09 | 20.17 | 1,774,920 | -0.31(-1.52%) |
Mar 03, 2003 | 20.69 | 20.83 | 20.43 | 20.48 | 2,511,796 | +0.01(+0.04%) |
Feb 28, 2003 | 20.49 | 20.69 | 20.32 | 20.47 | 1,200,876 | +0.10(+0.51%) |
Feb 27, 2003 | 19.98 | 20.46 | 19.80 | 20.37 | 2,116,422 | +0.55(+2.76%) |
Feb 26, 2003 | 20.53 | 20.64 | 19.78 | 19.82 | 2,176,385 | -0.70(-3.42%) |
Feb 25, 2003 | 20.49 | 20.59 | 20.14 | 20.52 | 1,467,256 | +0.04(+0.22%) |
Feb 24, 2003 | 20.83 | 20.93 | 20.43 | 20.48 | 866,412 | -0.45(-2.15%) |
Feb 21, 2003 | 20.46 | 21.06 | 20.21 | 20.93 | 1,243,784 | +0.40(+1.94%) |
Feb 20, 2003 | 20.80 | 20.92 | 20.39 | 20.53 | 1,593,137 | -0.35(-1.66%) |
Feb 19, 2003 | 20.86 | 21.00 | 20.47 | 20.88 | 1,280,736 | +0.01(+0.07%) |
Feb 18, 2003 | 20.69 | 21.25 | 20.63 | 20.86 | 1,252,852 | +0.24(+1.18%) |
Feb 14, 2003 | 20.24 | 20.62 | 19.84 | 20.62 | 1,267,742 | +0.45(+2.23%) |
Feb 13, 2003 | 20.46 | 20.72 | 20.09 | 20.17 | 2,178,957 | -0.29(-1.41%) |
Feb 12, 2003 | 20.55 | 20.75 | 20.35 | 20.46 | 2,424,221 | -0.16(-0.75%) |
Feb 11, 2003 | 21.20 | 21.42 | 20.47 | 20.61 | 1,747,036 | -0.54(-2.55%) |
Feb 10, 2003 | 20.44 | 21.15 | 20.44 | 21.15 | 2,874,550 | +0.71(+3.47%) |
Feb 07, 2003 | 20.76 | 20.89 | 20.29 | 20.44 | 1,718,341 | -0.02(-0.11%) |
Feb 06, 2003 | 20.87 | 21.06 | 20.24 | 20.46 | 3,955,095 | -0.04(-0.18%) |
Feb 05, 2003 | 21.24 | 21.24 | 20.43 | 20.50 | 2,188,973 | -0.37(-1.77%) |
Feb 04, 2003 | 21.99 | 21.99 | 20.13 | 20.87 | 4,446,572 | -1.11(-5.04%) |