Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.72 | 20.86 | 20.38 | 20.40 | 4,722,482 | -0.23(-1.11%) |
Apr 29, 2003 | 20.99 | 21.04 | 20.59 | 20.63 | 2,247,972 | -0.48(-2.29%) |
Apr 28, 2003 | 21.12 | 21.34 | 21.01 | 21.12 | 1,623,414 | -0.02(-0.11%) |
Apr 25, 2003 | 21.71 | 21.71 | 20.95 | 21.14 | 1,476,306 | -0.18(-0.86%) |
Apr 24, 2003 | 21.32 | 21.58 | 21.18 | 21.32 | 2,024,589 | -0.12(-0.56%) |
Apr 23, 2003 | 21.60 | 21.71 | 21.38 | 21.44 | 2,961,860 | +0.02(+0.09%) |
Apr 22, 2003 | 21.23 | 21.45 | 21.03 | 21.42 | 1,847,885 | +0.27(+1.28%) |
Apr 21, 2003 | 21.23 | 21.25 | 21.01 | 21.15 | 1,439,420 | -0.01(-0.04%) |
Apr 17, 2003 | 20.62 | 21.23 | 20.56 | 21.16 | 1,952,232 | +0.54(+2.63%) |
Apr 16, 2003 | 21.02 | 21.06 | 20.58 | 20.62 | 1,280,016 | -0.26(-1.23%) |
Apr 15, 2003 | 20.72 | 20.91 | 20.67 | 20.88 | 1,588,922 | +0.15(+0.73%) |
Apr 14, 2003 | 20.59 | 20.78 | 20.57 | 20.72 | 1,247,591 | +0.14(+0.67%) |
Apr 11, 2003 | 20.66 | 20.69 | 20.16 | 20.59 | 1,429,409 | -0.07(-0.36%) |
Apr 10, 2003 | 20.53 | 20.68 | 20.41 | 20.66 | 1,826,014 | +0.36(+1.79%) |
Apr 09, 2003 | 19.99 | 20.53 | 19.99 | 20.30 | 1,626,896 | -0.02(-0.09%) |
Apr 08, 2003 | 20.38 | 20.38 | 20.15 | 20.32 | 1,892,714 | -0.06(-0.27%) |
Apr 07, 2003 | 20.85 | 20.85 | 20.37 | 20.37 | 2,935,529 | -0.49(-2.36%) |
Apr 04, 2003 | 20.90 | 21.03 | 20.72 | 20.86 | 2,225,775 | -0.01(-0.07%) |
Apr 03, 2003 | 21.18 | 21.23 | 20.83 | 20.88 | 2,234,262 | -0.28(-1.35%) |
Apr 02, 2003 | 21.31 | 21.37 | 20.99 | 21.16 | 1,749,522 | -0.15(-0.69%) |
Apr 01, 2003 | 20.98 | 21.32 | 20.94 | 21.31 | 2,498,556 | +0.40(+1.91%) |
Mar 31, 2003 | 21.48 | 21.57 | 20.91 | 20.91 | 3,592,294 | -0.23(-1.09%) |
Mar 28, 2003 | 20.49 | 21.15 | 20.49 | 21.14 | 4,567,974 | +0.64(+3.14%) |
Mar 27, 2003 | 20.17 | 20.66 | 20.13 | 20.49 | 2,781,239 | +0.28(+1.36%) |
Mar 26, 2003 | 20.42 | 20.53 | 19.99 | 20.22 | 6,496,921 | -0.32(-1.54%) |
Mar 25, 2003 | 20.31 | 20.75 | 20.31 | 20.54 | 3,016,373 | +0.34(+1.68%) |
Mar 24, 2003 | 20.45 | 20.63 | 20.05 | 20.20 | 2,023,718 | -0.25(-1.24%) |
Mar 21, 2003 | 20.67 | 20.71 | 20.21 | 20.45 | 3,110,274 | -0.22(-1.07%) |
Mar 20, 2003 | 20.36 | 20.77 | 20.12 | 20.67 | 2,774,275 | +0.31(+1.53%) |
Mar 19, 2003 | 20.39 | 20.50 | 20.21 | 20.36 | 1,380,228 | -0.03(-0.16%) |
Mar 18, 2003 | 20.00 | 20.41 | 19.75 | 20.39 | 3,198,518 | +0.39(+1.93%) |
Mar 17, 2003 | 20.04 | 20.29 | 19.77 | 20.00 | 2,197,702 | +0.06(+0.28%) |
Mar 14, 2003 | 20.17 | 20.21 | 19.76 | 19.95 | 7,039,873 | -0.16(-0.80%) |
Mar 13, 2003 | 20.31 | 20.31 | 19.77 | 20.11 | 2,392,577 | -0.03(-0.16%) |
Mar 12, 2003 | 20.50 | 20.50 | 19.74 | 20.14 | 3,645,501 | -0.36(-1.75%) |
Mar 11, 2003 | 20.81 | 20.95 | 20.50 | 20.50 | 1,434,088 | -0.23(-1.13%) |
Mar 10, 2003 | 20.77 | 21.05 | 20.72 | 20.73 | 1,539,849 | -0.18(-0.88%) |
Mar 07, 2003 | 20.98 | 21.19 | 20.68 | 20.92 | 1,995,428 | -0.22(-1.04%) |
Mar 06, 2003 | 21.19 | 21.39 | 21.06 | 21.14 | 2,037,210 | -0.11(-0.54%) |
Mar 05, 2003 | 21.17 | 21.34 | 20.97 | 21.25 | 1,921,656 | +0.09(+0.43%) |
Mar 04, 2003 | 21.00 | 21.19 | 20.86 | 21.16 | 1,530,601 | +0.22(+1.03%) |
Mar 03, 2003 | 21.18 | 21.24 | 20.90 | 20.95 | 2,026,003 | -0.23(-1.08%) |
Feb 28, 2003 | 21.01 | 21.31 | 20.97 | 21.17 | 2,025,242 | +0.26(+1.25%) |
Feb 27, 2003 | 21.18 | 21.22 | 20.76 | 20.91 | 2,110,874 | -0.15(-0.70%) |
Feb 26, 2003 | 20.95 | 21.33 | 20.85 | 21.06 | 1,970,185 | -0.08(-0.37%) |
Feb 25, 2003 | 21.69 | 21.83 | 20.97 | 21.14 | 3,430,170 | -0.35(-1.63%) |
Feb 24, 2003 | 21.18 | 21.66 | 21.10 | 21.49 | 3,418,636 | +0.50(+2.36%) |
Feb 21, 2003 | 20.45 | 21.14 | 20.40 | 20.99 | 3,116,041 | +0.62(+3.07%) |
Feb 20, 2003 | 20.27 | 20.45 | 20.21 | 20.37 | 2,009,900 | +0.20(+0.98%) |
Feb 19, 2003 | 20.04 | 20.23 | 19.93 | 20.17 | 1,503,834 | +0.08(+0.39%) |
Feb 18, 2003 | 19.76 | 20.16 | 19.72 | 20.09 | 1,207,550 | +0.39(+1.96%) |
Feb 14, 2003 | 19.72 | 19.82 | 19.27 | 19.70 | 1,677,056 | +0.00(+0.00%) |
Feb 13, 2003 | 19.53 | 19.81 | 19.32 | 19.70 | 1,535,932 | +0.29(+1.51%) |
Feb 12, 2003 | 20.17 | 20.22 | 19.40 | 19.41 | 3,469,123 | -0.78(-3.85%) |
Feb 11, 2003 | 20.49 | 20.66 | 20.19 | 20.19 | 2,149,827 | -0.29(-1.39%) |
Feb 10, 2003 | 20.32 | 20.55 | 20.24 | 20.47 | 1,592,186 | +0.15(+0.75%) |
Feb 07, 2003 | 20.54 | 20.61 | 20.25 | 20.32 | 1,267,177 | -0.15(-0.74%) |
Feb 06, 2003 | 20.66 | 20.75 | 20.33 | 20.47 | 2,671,996 | -0.29(-1.42%) |
Feb 05, 2003 | 20.91 | 21.07 | 20.59 | 20.77 | 2,067,459 | -0.17(-0.81%) |
Feb 04, 2003 | 20.82 | 21.13 | 20.45 | 20.94 | 2,235,567 | +0.12(+0.57%) |