Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.28 | 24.53 | 23.93 | 24.36 | 1,574,846 | +0.04(+0.17%) |
Apr 29, 2003 | 24.47 | 24.51 | 24.04 | 24.32 | 1,531,597 | -0.03(-0.11%) |
Apr 28, 2003 | 23.82 | 24.52 | 23.79 | 24.35 | 1,346,202 | +0.54(+2.27%) |
Apr 25, 2003 | 23.79 | 24.21 | 23.76 | 23.81 | 1,137,165 | -0.32(-1.32%) |
Apr 24, 2003 | 24.30 | 24.38 | 23.92 | 24.13 | 1,694,502 | -0.32(-1.31%) |
Apr 23, 2003 | 24.31 | 24.63 | 24.12 | 24.44 | 2,452,661 | +0.07(+0.28%) |
Apr 22, 2003 | 23.44 | 24.40 | 23.17 | 24.38 | 2,546,511 | +0.84(+3.57%) |
Apr 21, 2003 | 23.51 | 23.61 | 23.29 | 23.54 | 1,994,363 | +0.15(+0.62%) |
Apr 17, 2003 | 22.81 | 23.76 | 22.74 | 23.39 | 2,766,217 | +0.14(+0.60%) |
Apr 16, 2003 | 23.67 | 23.85 | 23.17 | 23.25 | 2,992,555 | -0.24(-1.00%) |
Apr 15, 2003 | 22.52 | 23.60 | 22.05 | 23.49 | 4,346,686 | +0.65(+2.82%) |
Apr 14, 2003 | 22.38 | 22.86 | 22.22 | 22.84 | 2,207,870 | +0.51(+2.27%) |
Apr 11, 2003 | 22.54 | 22.81 | 22.27 | 22.34 | 1,107,611 | -0.17(-0.77%) |
Apr 10, 2003 | 22.30 | 22.59 | 22.20 | 22.51 | 1,195,839 | +0.24(+1.09%) |
Apr 09, 2003 | 22.89 | 23.03 | 22.19 | 22.27 | 1,517,902 | -0.62(-2.70%) |
Apr 08, 2003 | 22.86 | 23.01 | 22.58 | 22.88 | 2,360,396 | +0.00(+0.00%) |
Apr 07, 2003 | 22.70 | 23.35 | 22.64 | 22.88 | 3,404,719 | +0.95(+4.33%) |
Apr 04, 2003 | 21.81 | 22.06 | 21.71 | 21.93 | 1,539,670 | +0.17(+0.80%) |
Apr 03, 2003 | 22.14 | 22.29 | 21.68 | 21.76 | 1,485,753 | -0.28(-1.26%) |
Apr 02, 2003 | 21.82 | 22.20 | 21.73 | 22.04 | 1,177,531 | +0.65(+3.05%) |
Apr 01, 2003 | 21.09 | 21.63 | 20.96 | 21.39 | 2,291,197 | +0.26(+1.25%) |
Mar 31, 2003 | 21.25 | 21.36 | 21.08 | 21.12 | 1,541,057 | -0.39(-1.81%) |
Mar 28, 2003 | 21.54 | 21.69 | 21.40 | 21.51 | 824,051 | -0.09(-0.42%) |
Mar 27, 2003 | 21.66 | 21.74 | 21.39 | 21.60 | 1,306,139 | -0.21(-0.95%) |
Mar 26, 2003 | 21.82 | 22.00 | 21.51 | 21.81 | 2,795,947 | -0.06(-0.25%) |
Mar 25, 2003 | 21.42 | 21.98 | 21.30 | 21.86 | 2,723,164 | +0.47(+2.17%) |
Mar 24, 2003 | 21.61 | 21.64 | 21.27 | 21.40 | 2,505,008 | -0.60(-2.72%) |
Mar 21, 2003 | 22.02 | 22.54 | 21.28 | 22.00 | 5,676,137 | -1.01(-4.37%) |
Mar 20, 2003 | 22.68 | 23.07 | 22.18 | 23.00 | 3,582,156 | +0.33(+1.44%) |
Mar 19, 2003 | 22.28 | 22.72 | 22.11 | 22.68 | 2,835,290 | +0.34(+1.52%) |
Mar 18, 2003 | 22.02 | 22.42 | 21.77 | 22.34 | 3,429,820 | +0.39(+1.77%) |
Mar 17, 2003 | 20.89 | 21.95 | 20.65 | 21.95 | 3,513,915 | +1.03(+4.94%) |
Mar 14, 2003 | 20.81 | 21.18 | 20.67 | 20.91 | 2,734,350 | +0.01(+0.06%) |
Mar 13, 2003 | 19.91 | 20.97 | 19.91 | 20.90 | 3,802,323 | +1.17(+5.91%) |
Mar 12, 2003 | 19.57 | 19.79 | 19.17 | 19.73 | 2,840,133 | +0.12(+0.64%) |
Mar 11, 2003 | 19.78 | 20.23 | 19.49 | 19.61 | 2,062,985 | -0.27(-1.36%) |
Mar 10, 2003 | 20.66 | 20.66 | 19.79 | 19.88 | 1,775,667 | -0.81(-3.89%) |
Mar 07, 2003 | 20.30 | 20.86 | 20.25 | 20.68 | 2,742,430 | +0.07(+0.34%) |
Mar 06, 2003 | 20.98 | 21.09 | 20.55 | 20.62 | 3,837,643 | -0.52(-2.46%) |
Mar 05, 2003 | 21.30 | 21.47 | 20.99 | 21.14 | 3,252,770 | -0.17(-0.81%) |
Mar 04, 2003 | 22.02 | 22.06 | 21.30 | 21.31 | 1,935,112 | -0.60(-2.72%) |
Mar 03, 2003 | 22.52 | 22.77 | 21.86 | 21.91 | 3,262,429 | -0.31(-1.37%) |
Feb 28, 2003 | 22.23 | 22.44 | 22.03 | 22.21 | 1,536,355 | +0.26(+1.17%) |
Feb 27, 2003 | 21.76 | 22.10 | 21.48 | 21.95 | 1,405,742 | +0.38(+1.77%) |
Feb 26, 2003 | 21.99 | 22.00 | 21.50 | 21.57 | 2,005,608 | -0.41(-1.86%) |
Feb 25, 2003 | 21.64 | 22.00 | 21.33 | 21.98 | 2,804,276 | +0.24(+1.12%) |
Feb 24, 2003 | 22.17 | 22.18 | 21.67 | 21.74 | 1,622,565 | -0.59(-2.64%) |
Feb 21, 2003 | 22.09 | 22.47 | 21.74 | 22.33 | 1,551,059 | +0.35(+1.58%) |
Feb 20, 2003 | 22.26 | 22.27 | 21.85 | 21.98 | 1,412,806 | -0.19(-0.84%) |
Feb 19, 2003 | 22.47 | 22.48 | 22.03 | 22.17 | 1,468,165 | -0.34(-1.51%) |
Feb 18, 2003 | 22.54 | 22.97 | 22.28 | 22.51 | 1,544,860 | +0.06(+0.25%) |
Feb 14, 2003 | 21.82 | 22.47 | 21.60 | 22.45 | 1,297,331 | +0.58(+2.66%) |
Feb 13, 2003 | 21.85 | 22.16 | 21.50 | 21.87 | 1,355,285 | +0.00(+0.00%) |
Feb 12, 2003 | 22.21 | 22.48 | 21.79 | 21.87 | 2,029,972 | -0.34(-1.53%) |
Feb 11, 2003 | 22.79 | 23.01 | 21.99 | 22.21 | 2,093,981 | -0.55(-2.41%) |
Feb 10, 2003 | 22.38 | 22.80 | 22.31 | 22.76 | 1,240,819 | +0.38(+1.70%) |
Feb 07, 2003 | 22.81 | 22.99 | 22.36 | 22.38 | 1,689,889 | -0.20(-0.89%) |
Feb 06, 2003 | 23.00 | 23.00 | 22.47 | 22.58 | 1,971,874 | -0.43(-1.87%) |
Feb 05, 2003 | 23.20 | 23.57 | 22.85 | 23.01 | 1,539,382 | -0.17(-0.75%) |
Feb 04, 2003 | 23.59 | 23.65 | 22.96 | 23.18 | 1,716,704 | -0.44(-1.88%) |