Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.26 | 22.26 | 22.06 | 22.10 | 1,347,920 | -0.05(-0.21%) |
Apr 29, 2003 | 22.35 | 22.41 | 22.14 | 22.14 | 1,909,216 | -0.20(-0.89%) |
Apr 28, 2003 | 22.14 | 22.40 | 22.14 | 22.34 | 1,865,945 | +0.22(+1.00%) |
Apr 25, 2003 | 22.27 | 22.42 | 22.06 | 22.12 | 1,306,759 | -0.19(-0.84%) |
Apr 24, 2003 | 22.12 | 22.44 | 22.12 | 22.31 | 1,093,569 | +0.14(+0.62%) |
Apr 23, 2003 | 22.15 | 22.20 | 21.92 | 22.17 | 1,134,729 | +0.03(+0.15%) |
Apr 22, 2003 | 21.89 | 22.22 | 21.81 | 22.14 | 1,551,084 | +0.24(+1.12%) |
Apr 21, 2003 | 22.23 | 22.23 | 21.72 | 21.89 | 2,252,925 | -0.33(-1.48%) |
Apr 17, 2003 | 22.34 | 22.40 | 22.17 | 22.22 | 1,419,863 | -0.12(-0.53%) |
Apr 16, 2003 | 22.68 | 22.68 | 22.21 | 22.34 | 1,461,903 | -0.34(-1.48%) |
Apr 15, 2003 | 22.48 | 22.71 | 22.46 | 22.68 | 788,383 | +0.20(+0.91%) |
Apr 14, 2003 | 22.46 | 22.58 | 22.42 | 22.47 | 1,270,876 | +0.02(+0.08%) |
Apr 11, 2003 | 22.44 | 22.58 | 22.34 | 22.46 | 1,396,468 | +0.09(+0.38%) |
Apr 10, 2003 | 22.12 | 22.39 | 22.10 | 22.37 | 916,438 | +0.21(+0.95%) |
Apr 09, 2003 | 22.30 | 22.38 | 22.12 | 22.16 | 1,110,807 | -0.04(-0.18%) |
Apr 08, 2003 | 22.18 | 22.40 | 22.11 | 22.20 | 1,129,804 | +0.02(+0.08%) |
Apr 07, 2003 | 22.46 | 22.69 | 22.13 | 22.18 | 1,201,571 | -0.18(-0.81%) |
Apr 04, 2003 | 22.23 | 22.37 | 22.12 | 22.36 | 935,787 | +0.19(+0.87%) |
Apr 03, 2003 | 22.17 | 22.29 | 22.04 | 22.17 | 1,298,844 | +0.00(+0.00%) |
Apr 02, 2003 | 22.12 | 22.29 | 22.11 | 22.17 | 1,888,988 | +0.05(+0.23%) |
Apr 01, 2003 | 21.86 | 22.17 | 21.82 | 22.12 | 2,443,600 | +0.25(+1.14%) |
Mar 31, 2003 | 21.86 | 22.01 | 21.68 | 21.87 | 1,927,510 | +0.01(+0.03%) |
Mar 28, 2003 | 21.78 | 21.94 | 21.69 | 21.86 | 1,719,421 | -0.06(-0.26%) |
Mar 27, 2003 | 22.09 | 22.09 | 21.71 | 21.92 | 2,816,860 | -0.16(-0.75%) |
Mar 26, 2003 | 22.28 | 22.34 | 22.09 | 22.09 | 1,538,068 | -0.19(-0.87%) |
Mar 25, 2003 | 22.04 | 22.42 | 22.02 | 22.28 | 1,451,877 | +0.24(+1.11%) |
Mar 24, 2003 | 22.46 | 22.46 | 22.00 | 22.04 | 1,349,503 | -0.42(-1.87%) |
Mar 21, 2003 | 22.03 | 22.46 | 21.86 | 22.46 | 1,659,087 | +0.50(+2.28%) |
Mar 20, 2003 | 22.06 | 22.14 | 21.89 | 21.96 | 1,409,837 | -0.15(-0.69%) |
Mar 19, 2003 | 22.17 | 22.25 | 21.98 | 22.11 | 1,431,297 | -0.06(-0.28%) |
Mar 18, 2003 | 22.11 | 22.25 | 21.93 | 22.17 | 2,059,435 | +0.15(+0.70%) |
Mar 17, 2003 | 21.60 | 22.02 | 21.52 | 22.02 | 1,728,215 | +0.41(+1.92%) |
Mar 14, 2003 | 21.66 | 21.75 | 21.52 | 21.60 | 1,658,735 | +0.00(+0.00%) |
Mar 13, 2003 | 21.88 | 21.93 | 21.58 | 21.60 | 1,688,814 | -0.13(-0.60%) |
Mar 12, 2003 | 21.64 | 21.75 | 21.39 | 21.73 | 2,212,644 | +0.10(+0.45%) |
Mar 11, 2003 | 21.77 | 22.07 | 21.60 | 21.64 | 1,465,069 | -0.11(-0.50%) |
Mar 10, 2003 | 22.17 | 22.17 | 21.75 | 21.75 | 1,312,388 | -0.56(-2.50%) |
Mar 07, 2003 | 22.20 | 22.34 | 22.08 | 22.30 | 879,851 | +0.05(+0.20%) |
Mar 06, 2003 | 22.14 | 22.31 | 22.01 | 22.26 | 1,010,368 | +0.07(+0.31%) |
Mar 05, 2003 | 22.11 | 22.27 | 21.97 | 22.19 | 1,410,892 | +0.13(+0.59%) |
Mar 04, 2003 | 22.23 | 22.31 | 22.00 | 22.06 | 1,038,688 | -0.17(-0.77%) |
Mar 03, 2003 | 22.31 | 22.58 | 22.19 | 22.23 | 804,917 | +0.06(+0.26%) |
Feb 28, 2003 | 22.20 | 22.30 | 22.10 | 22.17 | 1,181,343 | +0.11(+0.49%) |
Feb 27, 2003 | 22.01 | 22.36 | 22.01 | 22.06 | 1,053,112 | +0.15(+0.70%) |
Feb 26, 2003 | 22.34 | 22.36 | 21.89 | 21.91 | 815,471 | -0.43(-1.91%) |
Feb 25, 2003 | 22.29 | 22.59 | 22.10 | 22.34 | 1,288,466 | +0.05(+0.20%) |
Feb 24, 2003 | 22.35 | 22.56 | 22.19 | 22.29 | 1,682,306 | -0.06(-0.25%) |
Feb 21, 2003 | 22.17 | 22.46 | 22.00 | 22.35 | 1,539,827 | +0.31(+1.39%) |
Feb 20, 2003 | 22.20 | 22.39 | 21.97 | 22.04 | 1,128,221 | -0.04(-0.18%) |
Feb 19, 2003 | 22.31 | 22.41 | 21.97 | 22.08 | 1,176,769 | -0.23(-1.02%) |
Feb 18, 2003 | 22.29 | 22.40 | 22.11 | 22.31 | 1,181,871 | +0.12(+0.54%) |
Feb 14, 2003 | 21.72 | 22.20 | 21.72 | 22.19 | 1,937,888 | +0.51(+2.33%) |
Feb 13, 2003 | 21.04 | 21.82 | 20.78 | 21.68 | 1,881,248 | +0.65(+3.08%) |
Feb 12, 2003 | 21.57 | 21.59 | 20.88 | 21.03 | 1,865,593 | -0.45(-2.12%) |
Feb 11, 2003 | 22.20 | 22.20 | 21.40 | 21.49 | 1,423,909 | -0.57(-2.60%) |
Feb 10, 2003 | 22.03 | 22.20 | 21.92 | 22.06 | 1,549,149 | -0.23(-1.02%) |
Feb 07, 2003 | 22.71 | 22.76 | 22.27 | 22.29 | 1,971,485 | -0.41(-1.83%) |
Feb 06, 2003 | 22.34 | 22.73 | 22.34 | 22.71 | 1,341,060 | +0.27(+1.19%) |
Feb 05, 2003 | 22.74 | 22.83 | 22.44 | 22.44 | 1,201,923 | -0.25(-1.10%) |
Feb 04, 2003 | 22.77 | 22.79 | 22.63 | 22.69 | 1,272,283 | -0.15(-0.67%) |