Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.85 | 23.22 | 22.35 | 22.93 | 5,935,000 | +0.22(+0.97%) |
Apr 29, 2003 | 22.50 | 22.80 | 22.45 | 22.71 | 3,740,600 | +0.24(+1.07%) |
Apr 28, 2003 | 22.00 | 22.58 | 22.00 | 22.47 | 3,987,600 | +0.55(+2.51%) |
Apr 25, 2003 | 22.02 | 22.11 | 21.75 | 21.92 | 2,820,300 | -0.09(-0.41%) |
Apr 24, 2003 | 22.51 | 22.67 | 21.90 | 22.01 | 4,600,200 | -0.70(-3.08%) |
Apr 23, 2003 | 22.72 | 22.73 | 22.35 | 22.71 | 3,535,300 | +0.03(+0.13%) |
Apr 22, 2003 | 22.70 | 22.77 | 22.40 | 22.68 | 3,696,000 | -0.07(-0.31%) |
Apr 21, 2003 | 22.71 | 22.95 | 22.58 | 22.75 | 3,716,300 | +0.04(+0.18%) |
Apr 17, 2003 | 22.37 | 22.72 | 22.10 | 22.71 | 4,988,400 | +0.34(+1.52%) |
Apr 16, 2003 | 22.59 | 22.70 | 22.22 | 22.37 | 4,518,400 | -0.22(-0.97%) |
Apr 15, 2003 | 22.00 | 22.62 | 21.96 | 22.59 | 3,779,600 | +0.54(+2.45%) |
Apr 14, 2003 | 21.28 | 22.09 | 21.28 | 22.05 | 2,721,400 | +0.77(+3.62%) |
Apr 11, 2003 | 21.64 | 21.89 | 21.15 | 21.28 | 4,454,300 | +0.03(+0.14%) |
Apr 10, 2003 | 21.60 | 21.61 | 21.04 | 21.25 | 3,813,100 | -0.15(-0.70%) |
Apr 09, 2003 | 21.80 | 22.21 | 21.37 | 21.40 | 3,689,000 | -0.17(-0.79%) |
Apr 08, 2003 | 21.75 | 21.80 | 21.40 | 21.57 | 3,213,900 | -0.06(-0.28%) |
Apr 07, 2003 | 22.20 | 22.50 | 21.60 | 21.63 | 9,069,900 | +1.59(+7.93%) |
Apr 04, 2003 | 20.10 | 20.30 | 19.80 | 20.04 | 3,246,800 | +0.13(+0.65%) |
Apr 03, 2003 | 20.35 | 20.39 | 19.84 | 19.91 | 2,718,900 | -0.19(-0.95%) |
Apr 02, 2003 | 19.95 | 20.33 | 19.85 | 20.10 | 5,205,000 | +0.69(+3.55%) |
Apr 01, 2003 | 19.38 | 19.50 | 18.86 | 19.41 | 7,974,500 | +0.03(+0.15%) |
Mar 31, 2003 | 19.85 | 20.00 | 19.10 | 19.38 | 6,796,000 | -1.02(-5.00%) |
Mar 28, 2003 | 20.23 | 20.47 | 20.10 | 20.40 | 3,497,300 | +0.17(+0.84%) |
Mar 27, 2003 | 20.53 | 20.56 | 20.14 | 20.23 | 3,965,400 | -0.55(-2.65%) |
Mar 26, 2003 | 21.10 | 21.13 | 20.40 | 20.78 | 4,536,700 | -0.55(-2.58%) |
Mar 25, 2003 | 20.84 | 21.61 | 20.84 | 21.33 | 2,224,200 | +0.50(+2.40%) |
Mar 24, 2003 | 21.65 | 21.65 | 20.67 | 20.83 | 2,393,000 | -1.05(-4.80%) |
Mar 21, 2003 | 21.52 | 21.89 | 21.00 | 21.88 | 3,572,700 | +0.68(+3.21%) |
Mar 20, 2003 | 21.25 | 21.32 | 20.89 | 21.20 | 2,500,800 | -0.05(-0.24%) |
Mar 19, 2003 | 21.14 | 21.50 | 20.87 | 21.25 | 3,818,100 | +0.11(+0.52%) |
Mar 18, 2003 | 20.95 | 21.29 | 20.77 | 21.14 | 4,175,100 | +0.33(+1.59%) |
Mar 17, 2003 | 20.00 | 20.92 | 19.75 | 20.81 | 4,059,000 | +0.87(+4.36%) |
Mar 14, 2003 | 20.05 | 20.35 | 19.81 | 19.94 | 2,973,900 | +0.06(+0.30%) |
Mar 13, 2003 | 19.40 | 19.88 | 19.01 | 19.88 | 3,417,200 | +1.01(+5.35%) |
Mar 12, 2003 | 18.58 | 18.87 | 18.45 | 18.87 | 2,967,300 | +0.30(+1.62%) |
Mar 11, 2003 | 18.93 | 19.18 | 18.57 | 18.57 | 2,644,800 | -0.23(-1.22%) |
Mar 10, 2003 | 18.80 | 19.00 | 18.75 | 18.80 | 2,759,300 | -0.33(-1.73%) |
Mar 07, 2003 | 18.90 | 19.16 | 18.78 | 19.13 | 5,242,000 | -0.09(-0.47%) |
Mar 06, 2003 | 19.80 | 19.82 | 19.20 | 19.22 | 3,842,800 | -0.79(-3.95%) |
Mar 05, 2003 | 20.00 | 20.09 | 19.79 | 20.01 | 2,163,500 | +0.02(+0.10%) |
Mar 04, 2003 | 20.23 | 20.29 | 19.90 | 19.99 | 3,618,500 | -0.45(-2.20%) |
Mar 03, 2003 | 20.50 | 20.57 | 20.12 | 20.44 | 2,585,900 | -0.06(-0.29%) |
Feb 28, 2003 | 20.45 | 20.70 | 20.35 | 20.50 | 2,226,300 | +0.03(+0.15%) |
Feb 27, 2003 | 20.32 | 20.47 | 20.05 | 20.47 | 2,801,400 | +0.19(+0.94%) |
Feb 26, 2003 | 20.30 | 20.86 | 20.21 | 20.28 | 4,595,900 | -0.06(-0.29%) |
Feb 25, 2003 | 19.96 | 20.35 | 19.60 | 20.34 | 3,326,900 | +0.39(+1.95%) |
Feb 24, 2003 | 20.55 | 20.69 | 19.93 | 19.95 | 2,898,700 | -0.82(-3.95%) |
Feb 21, 2003 | 20.25 | 20.86 | 20.00 | 20.77 | 3,557,400 | +0.52(+2.57%) |
Feb 20, 2003 | 20.53 | 20.85 | 20.05 | 20.25 | 2,986,300 | -0.28(-1.36%) |
Feb 19, 2003 | 20.80 | 20.90 | 20.39 | 20.53 | 2,447,800 | -0.42(-2.00%) |
Feb 18, 2003 | 20.10 | 21.04 | 20.10 | 20.95 | 4,203,800 | +0.90(+4.49%) |
Feb 14, 2003 | 19.79 | 20.15 | 19.50 | 20.05 | 2,160,300 | +0.26(+1.31%) |
Feb 13, 2003 | 19.67 | 19.94 | 19.57 | 19.79 | 2,303,800 | +0.02(+0.10%) |
Feb 12, 2003 | 19.81 | 20.10 | 19.67 | 19.77 | 2,953,300 | -0.04(-0.20%) |
Feb 11, 2003 | 20.00 | 20.25 | 19.62 | 19.81 | 2,924,700 | +0.01(+0.05%) |
Feb 10, 2003 | 19.77 | 19.99 | 19.38 | 19.80 | 3,378,500 | +0.21(+1.07%) |
Feb 07, 2003 | 19.78 | 19.91 | 19.53 | 19.59 | 4,379,400 | +0.13(+0.67%) |
Feb 06, 2003 | 19.84 | 20.00 | 19.27 | 19.46 | 3,967,200 | -0.38(-1.92%) |
Feb 05, 2003 | 19.90 | 20.11 | 19.75 | 19.84 | 5,588,900 | +0.52(+2.69%) |
Feb 04, 2003 | 19.59 | 19.65 | 19.17 | 19.32 | 4,364,200 | -0.63(-3.16%) |