Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.93 | 21.12 | 20.68 | 21.05 | 793,857 | -0.03(-0.12%) |
Apr 29, 2003 | 21.10 | 21.12 | 20.78 | 21.07 | 514,199 | +0.01(+0.06%) |
Apr 28, 2003 | 20.59 | 21.12 | 20.51 | 21.06 | 555,214 | +0.47(+2.30%) |
Apr 25, 2003 | 20.77 | 20.82 | 20.48 | 20.59 | 506,756 | -0.18(-0.89%) |
Apr 24, 2003 | 20.74 | 20.90 | 20.67 | 20.77 | 714,563 | -0.26(-1.22%) |
Apr 23, 2003 | 21.07 | 21.10 | 20.78 | 21.03 | 741,450 | +0.14(+0.66%) |
Apr 22, 2003 | 20.41 | 21.00 | 20.18 | 20.89 | 755,729 | +0.32(+1.57%) |
Apr 21, 2003 | 20.67 | 20.71 | 20.49 | 20.57 | 555,366 | -0.07(-0.35%) |
Apr 17, 2003 | 20.62 | 20.82 | 20.48 | 20.64 | 935,585 | -0.07(-0.35%) |
Apr 16, 2003 | 21.06 | 21.07 | 20.66 | 20.71 | 732,336 | -0.32(-1.50%) |
Apr 15, 2003 | 21.02 | 21.07 | 20.67 | 21.03 | 551,416 | +0.01(+0.03%) |
Apr 14, 2003 | 20.64 | 21.03 | 20.64 | 21.02 | 622,204 | +0.38(+1.82%) |
Apr 11, 2003 | 20.84 | 20.84 | 20.54 | 20.64 | 605,495 | -0.18(-0.88%) |
Apr 10, 2003 | 20.89 | 20.93 | 20.70 | 20.83 | 608,533 | -0.06(-0.28%) |
Apr 09, 2003 | 21.19 | 21.30 | 20.89 | 20.89 | 486,705 | -0.22(-1.06%) |
Apr 08, 2003 | 21.23 | 21.23 | 20.93 | 21.11 | 509,946 | -0.12(-0.56%) |
Apr 07, 2003 | 21.33 | 21.56 | 21.18 | 21.23 | 742,210 | +0.27(+1.29%) |
Apr 04, 2003 | 20.82 | 21.17 | 20.70 | 20.96 | 664,890 | +0.14(+0.70%) |
Apr 03, 2003 | 20.97 | 20.98 | 20.66 | 20.82 | 744,944 | -0.10(-0.47%) |
Apr 02, 2003 | 20.60 | 21.05 | 20.57 | 20.91 | 695,575 | +0.70(+3.49%) |
Apr 01, 2003 | 20.14 | 20.28 | 19.93 | 20.21 | 1,102,074 | +0.12(+0.62%) |
Mar 31, 2003 | 19.75 | 20.36 | 19.68 | 20.08 | 1,147,038 | +0.21(+1.06%) |
Mar 28, 2003 | 19.95 | 19.98 | 19.70 | 19.87 | 554,758 | -0.16(-0.82%) |
Mar 27, 2003 | 20.01 | 20.16 | 19.82 | 20.04 | 437,791 | -0.05(-0.23%) |
Mar 26, 2003 | 20.21 | 20.24 | 20.02 | 20.08 | 704,385 | -0.12(-0.62%) |
Mar 25, 2003 | 20.03 | 20.22 | 19.77 | 20.21 | 550,201 | +0.34(+1.72%) |
Mar 24, 2003 | 20.41 | 20.41 | 19.77 | 19.87 | 765,451 | -0.54(-2.65%) |
Mar 21, 2003 | 19.95 | 20.41 | 19.91 | 20.41 | 854,012 | +0.59(+2.99%) |
Mar 20, 2003 | 19.65 | 19.83 | 19.38 | 19.82 | 1,030,222 | +0.22(+1.14%) |
Mar 19, 2003 | 19.63 | 19.68 | 19.36 | 19.59 | 793,098 | +0.12(+0.64%) |
Mar 18, 2003 | 19.68 | 19.68 | 19.31 | 19.47 | 962,017 | +0.14(+0.75%) |
Mar 17, 2003 | 18.79 | 19.32 | 18.43 | 19.32 | 877,102 | +0.53(+2.80%) |
Mar 14, 2003 | 18.81 | 19.18 | 18.68 | 18.79 | 1,309,880 | +0.03(+0.18%) |
Mar 13, 2003 | 18.37 | 18.76 | 18.20 | 18.76 | 644,686 | +0.53(+2.89%) |
Mar 12, 2003 | 17.99 | 18.23 | 17.91 | 18.23 | 830,315 | +0.18(+0.98%) |
Mar 11, 2003 | 18.16 | 18.41 | 17.96 | 18.06 | 613,242 | -0.10(-0.54%) |
Mar 10, 2003 | 18.43 | 18.43 | 18.12 | 18.16 | 514,807 | -0.41(-2.20%) |
Mar 07, 2003 | 18.14 | 18.73 | 17.96 | 18.56 | 619,774 | +0.29(+1.59%) |
Mar 06, 2003 | 18.37 | 18.47 | 18.20 | 18.27 | 482,147 | -0.26(-1.42%) |
Mar 05, 2003 | 18.47 | 18.70 | 18.42 | 18.54 | 639,673 | -0.22(-1.19%) |
Mar 04, 2003 | 19.09 | 19.10 | 18.67 | 18.76 | 878,924 | -0.33(-1.72%) |
Mar 03, 2003 | 19.09 | 19.39 | 19.09 | 19.09 | 1,059,540 | +0.13(+0.69%) |
Feb 28, 2003 | 19.08 | 19.29 | 18.90 | 18.96 | 604,735 | -0.08(-0.41%) |
Feb 27, 2003 | 18.79 | 19.16 | 18.73 | 19.04 | 607,317 | +0.36(+1.90%) |
Feb 26, 2003 | 18.99 | 19.02 | 18.64 | 18.68 | 946,219 | -0.21(-1.11%) |
Feb 25, 2003 | 18.70 | 18.95 | 18.54 | 18.89 | 859,936 | +0.10(+0.53%) |
Feb 24, 2003 | 18.96 | 19.00 | 18.76 | 18.79 | 598,203 | -0.12(-0.63%) |
Feb 21, 2003 | 18.89 | 19.06 | 18.67 | 18.91 | 728,690 | +0.04(+0.21%) |
Feb 20, 2003 | 19.06 | 19.16 | 18.72 | 18.87 | 794,313 | -0.17(-0.90%) |
Feb 19, 2003 | 19.29 | 19.29 | 19.00 | 19.04 | 524,225 | -0.18(-0.92%) |
Feb 18, 2003 | 19.26 | 19.42 | 19.08 | 19.22 | 826,213 | +0.30(+1.57%) |
Feb 14, 2003 | 18.61 | 19.14 | 18.61 | 18.93 | 832,138 | +0.38(+2.06%) |
Feb 13, 2003 | 18.79 | 18.79 | 18.32 | 18.54 | 682,814 | -0.24(-1.30%) |
Feb 12, 2003 | 19.07 | 19.18 | 18.79 | 18.79 | 664,738 | -0.28(-1.45%) |
Feb 11, 2003 | 19.09 | 19.28 | 19.03 | 19.06 | 826,365 | -0.03(-0.14%) |
Feb 10, 2003 | 18.97 | 19.12 | 18.83 | 19.09 | 700,284 | +0.13(+0.69%) |
Feb 07, 2003 | 19.35 | 19.46 | 18.93 | 18.96 | 571,924 | -0.23(-1.20%) |
Feb 06, 2003 | 19.22 | 19.29 | 19.09 | 19.19 | 673,548 | -0.02(-0.10%) |
Feb 05, 2003 | 19.38 | 19.45 | 19.18 | 19.21 | 773,046 | -0.14(-0.71%) |
Feb 04, 2003 | 19.42 | 19.44 | 19.16 | 19.35 | 896,697 | -0.22(-1.11%) |