Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.77 | 20.93 | 20.48 | 20.79 | 133,047 | +0.28(+1.37%) |
Apr 29, 2003 | 20.69 | 20.72 | 20.51 | 20.51 | 136,153 | -0.12(-0.59%) |
Apr 28, 2003 | 20.66 | 20.82 | 20.50 | 20.63 | 150,066 | -0.28(-1.35%) |
Apr 25, 2003 | 20.68 | 20.91 | 20.58 | 20.91 | 238,019 | +0.31(+1.48%) |
Apr 24, 2003 | 20.74 | 20.86 | 20.61 | 20.61 | 222,615 | -0.02(-0.08%) |
Apr 23, 2003 | 20.93 | 20.93 | 20.61 | 20.62 | 63,604 | -0.12(-0.58%) |
Apr 22, 2003 | 20.54 | 20.86 | 20.52 | 20.74 | 60,995 | +0.14(+0.66%) |
Apr 21, 2003 | 20.40 | 20.61 | 20.40 | 20.61 | 59,504 | +0.21(+1.03%) |
Apr 17, 2003 | 20.49 | 20.51 | 20.20 | 20.40 | 58,386 | +0.01(+0.04%) |
Apr 16, 2003 | 20.20 | 20.47 | 20.20 | 20.39 | 48,821 | +0.07(+0.36%) |
Apr 15, 2003 | 20.42 | 20.42 | 20.09 | 20.32 | 75,530 | -0.01(-0.04%) |
Apr 14, 2003 | 20.16 | 20.41 | 20.09 | 20.33 | 53,914 | +0.24(+1.20%) |
Apr 11, 2003 | 20.39 | 20.45 | 20.06 | 20.08 | 61,244 | -0.19(-0.91%) |
Apr 10, 2003 | 20.18 | 20.40 | 20.13 | 20.27 | 41,119 | +0.09(+0.44%) |
Apr 09, 2003 | 20.30 | 20.60 | 20.05 | 20.18 | 72,673 | -0.05(-0.24%) |
Apr 08, 2003 | 20.04 | 20.30 | 20.04 | 20.23 | 115,655 | +0.14(+0.68%) |
Apr 07, 2003 | 20.45 | 20.84 | 19.94 | 20.09 | 95,779 | -0.27(-1.34%) |
Apr 04, 2003 | 20.31 | 20.37 | 20.16 | 20.37 | 82,238 | +0.06(+0.28%) |
Apr 03, 2003 | 20.36 | 20.41 | 20.16 | 20.31 | 76,027 | +0.11(+0.56%) |
Apr 02, 2003 | 20.44 | 20.44 | 20.16 | 20.20 | 127,457 | -0.44(-2.15%) |
Apr 01, 2003 | 20.28 | 20.64 | 20.09 | 20.64 | 55,032 | +0.43(+2.15%) |
Mar 31, 2003 | 20.22 | 20.35 | 20.12 | 20.20 | 111,556 | -0.10(-0.48%) |
Mar 28, 2003 | 20.37 | 20.37 | 20.27 | 20.30 | 65,840 | -0.14(-0.67%) |
Mar 27, 2003 | 20.12 | 20.44 | 20.03 | 20.44 | 36,895 | +0.27(+1.36%) |
Mar 26, 2003 | 20.49 | 20.53 | 19.96 | 20.16 | 95,033 | -0.20(-0.99%) |
Mar 25, 2003 | 20.55 | 20.68 | 20.24 | 20.37 | 62,983 | -0.08(-0.39%) |
Mar 24, 2003 | 20.59 | 20.69 | 20.20 | 20.45 | 67,207 | -0.14(-0.70%) |
Mar 21, 2003 | 20.41 | 20.70 | 20.33 | 20.59 | 73,666 | +0.29(+1.43%) |
Mar 20, 2003 | 20.32 | 20.38 | 20.04 | 20.30 | 60,374 | +0.08(+0.40%) |
Mar 19, 2003 | 20.12 | 20.25 | 19.99 | 20.22 | 37,019 | +0.10(+0.48%) |
Mar 18, 2003 | 20.24 | 20.24 | 19.92 | 20.12 | 37,019 | +0.00(+0.00%) |
Mar 17, 2003 | 19.61 | 20.12 | 19.58 | 20.12 | 52,672 | +0.42(+2.12%) |
Mar 14, 2003 | 19.90 | 19.90 | 19.53 | 19.71 | 50,809 | -0.12(-0.61%) |
Mar 13, 2003 | 19.56 | 19.87 | 19.54 | 19.83 | 40,746 | +0.40(+2.07%) |
Mar 12, 2003 | 19.80 | 19.85 | 19.42 | 19.42 | 70,436 | -0.38(-1.91%) |
Mar 11, 2003 | 19.75 | 19.90 | 19.65 | 19.80 | 71,430 | +0.14(+0.70%) |
Mar 10, 2003 | 19.86 | 20.00 | 19.67 | 19.67 | 61,989 | -0.10(-0.49%) |
Mar 07, 2003 | 19.93 | 19.96 | 19.72 | 19.76 | 59,256 | -0.05(-0.24%) |
Mar 06, 2003 | 20.07 | 20.07 | 19.69 | 19.81 | 48,697 | -0.06(-0.28%) |
Mar 05, 2003 | 19.96 | 20.00 | 19.65 | 19.87 | 67,331 | +0.14(+0.73%) |
Mar 04, 2003 | 20.16 | 20.16 | 19.72 | 19.72 | 69,567 | -0.32(-1.61%) |
Mar 03, 2003 | 19.79 | 20.12 | 19.75 | 20.04 | 80,002 | +0.32(+1.63%) |
Feb 28, 2003 | 20.25 | 20.25 | 19.72 | 19.72 | 46,461 | -0.32(-1.61%) |
Feb 27, 2003 | 20.14 | 20.37 | 19.83 | 20.04 | 53,417 | -0.05(-0.24%) |
Feb 26, 2003 | 20.51 | 20.51 | 19.98 | 20.09 | 40,870 | -0.34(-1.65%) |
Feb 25, 2003 | 20.25 | 20.53 | 20.16 | 20.43 | 67,082 | +0.31(+1.56%) |
Feb 24, 2003 | 20.37 | 20.37 | 19.93 | 20.12 | 72,673 | +0.10(+0.48%) |
Feb 21, 2003 | 19.71 | 20.20 | 19.69 | 20.02 | 93,543 | +0.23(+1.14%) |
Feb 20, 2003 | 19.92 | 19.92 | 19.52 | 19.79 | 70,561 | -0.13(-0.65%) |
Feb 19, 2003 | 20.10 | 20.12 | 19.92 | 19.92 | 61,244 | -0.03(-0.16%) |
Feb 18, 2003 | 19.79 | 20.13 | 19.78 | 19.96 | 67,579 | +0.27(+1.35%) |
Feb 14, 2003 | 19.92 | 19.96 | 19.59 | 19.69 | 48,076 | -0.10(-0.49%) |
Feb 13, 2003 | 19.64 | 19.85 | 19.46 | 19.79 | 106,214 | +0.23(+1.15%) |
Feb 12, 2003 | 19.92 | 19.97 | 19.50 | 19.56 | 150,563 | -0.28(-1.42%) |
Feb 11, 2003 | 20.16 | 20.33 | 19.36 | 19.84 | 96,152 | -0.20(-1.00%) |
Feb 10, 2003 | 19.96 | 20.31 | 19.80 | 20.04 | 237,522 | +0.08(+0.40%) |
Feb 07, 2003 | 20.31 | 20.32 | 19.96 | 19.96 | 70,933 | -0.27(-1.35%) |
Feb 06, 2003 | 20.56 | 20.61 | 20.13 | 20.24 | 63,728 | -0.14(-0.71%) |
Feb 05, 2003 | 20.65 | 20.66 | 20.12 | 20.38 | 62,486 | -0.14(-0.71%) |
Feb 04, 2003 | 20.58 | 20.76 | 20.12 | 20.53 | 99,754 | -0.06(-0.27%) |