Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.02 | 22.18 | 21.92 | 22.08 | 166,988 | +0.07(+0.30%) |
Apr 29, 2003 | 22.03 | 22.14 | 21.92 | 22.02 | 180,858 | +0.01(+0.02%) |
Apr 28, 2003 | 22.09 | 22.19 | 21.97 | 22.01 | 229,221 | -0.02(-0.10%) |
Apr 25, 2003 | 22.11 | 22.14 | 21.81 | 22.03 | 647,330 | -0.16(-0.74%) |
Apr 24, 2003 | 22.51 | 22.72 | 22.20 | 22.20 | 414,459 | -0.30(-1.34%) |
Apr 23, 2003 | 22.47 | 22.52 | 22.31 | 22.50 | 135,233 | +0.03(+0.15%) |
Apr 22, 2003 | 22.27 | 22.57 | 22.24 | 22.47 | 175,748 | +0.10(+0.47%) |
Apr 21, 2003 | 22.30 | 22.41 | 22.15 | 22.36 | 289,811 | +0.20(+0.91%) |
Apr 17, 2003 | 22.11 | 22.20 | 22.02 | 22.16 | 194,363 | +0.13(+0.60%) |
Apr 16, 2003 | 22.27 | 22.30 | 21.96 | 22.03 | 373,944 | -0.19(-0.86%) |
Apr 15, 2003 | 22.17 | 22.26 | 22.05 | 22.22 | 160,418 | +0.07(+0.30%) |
Apr 14, 2003 | 22.05 | 22.24 | 22.00 | 22.15 | 145,453 | +0.16(+0.72%) |
Apr 11, 2003 | 22.38 | 22.47 | 21.97 | 21.99 | 168,630 | -0.28(-1.25%) |
Apr 10, 2003 | 22.25 | 22.33 | 22.11 | 22.27 | 139,795 | +0.15(+0.67%) |
Apr 09, 2003 | 22.31 | 22.52 | 22.03 | 22.13 | 185,420 | -0.08(-0.35%) |
Apr 08, 2003 | 22.08 | 22.35 | 22.03 | 22.20 | 250,391 | +0.24(+1.07%) |
Apr 07, 2003 | 22.25 | 22.63 | 21.97 | 21.97 | 220,643 | -0.24(-1.09%) |
Apr 04, 2003 | 22.03 | 22.27 | 22.02 | 22.21 | 156,768 | +0.28(+1.30%) |
Apr 03, 2003 | 22.19 | 22.19 | 21.90 | 21.92 | 124,648 | -0.16(-0.72%) |
Apr 02, 2003 | 22.33 | 22.35 | 22.01 | 22.08 | 203,488 | -0.10(-0.47%) |
Apr 01, 2003 | 21.92 | 22.33 | 21.88 | 22.19 | 411,357 | +0.27(+1.23%) |
Mar 31, 2003 | 21.56 | 22.19 | 21.32 | 21.92 | 412,269 | +0.22(+1.01%) |
Mar 28, 2003 | 21.37 | 21.70 | 21.37 | 21.70 | 238,528 | +0.33(+1.54%) |
Mar 27, 2003 | 21.43 | 21.59 | 21.34 | 21.37 | 205,678 | -0.16(-0.74%) |
Mar 26, 2003 | 21.77 | 21.77 | 21.48 | 21.53 | 198,196 | -0.22(-1.03%) |
Mar 25, 2003 | 21.59 | 21.82 | 21.58 | 21.75 | 175,748 | +0.23(+1.07%) |
Mar 24, 2003 | 21.76 | 21.76 | 21.45 | 21.52 | 219,731 | -0.33(-1.53%) |
Mar 21, 2003 | 21.72 | 21.89 | 21.64 | 21.86 | 341,459 | +0.27(+1.27%) |
Mar 20, 2003 | 21.70 | 21.71 | 21.47 | 21.58 | 273,021 | -0.06(-0.28%) |
Mar 19, 2003 | 21.80 | 21.80 | 21.56 | 21.64 | 213,708 | -0.03(-0.15%) |
Mar 18, 2003 | 21.58 | 21.78 | 21.38 | 21.68 | 336,166 | +0.24(+1.10%) |
Mar 17, 2003 | 21.34 | 21.44 | 21.20 | 21.44 | 256,596 | +0.16(+0.75%) |
Mar 14, 2003 | 21.42 | 21.45 | 21.23 | 21.28 | 176,660 | -0.13(-0.59%) |
Mar 13, 2003 | 21.34 | 21.41 | 21.00 | 21.41 | 182,500 | +0.28(+1.35%) |
Mar 12, 2003 | 21.04 | 21.26 | 20.95 | 21.12 | 156,950 | +0.08(+0.39%) |
Mar 11, 2003 | 21.42 | 21.63 | 20.93 | 21.04 | 304,411 | -0.39(-1.82%) |
Mar 10, 2003 | 21.38 | 21.50 | 21.17 | 21.43 | 258,056 | +0.03(+0.13%) |
Mar 07, 2003 | 21.00 | 21.59 | 21.00 | 21.40 | 358,066 | +0.18(+0.83%) |
Mar 06, 2003 | 21.22 | 21.32 | 21.02 | 21.23 | 156,585 | +0.01(+0.03%) |
Mar 05, 2003 | 20.99 | 21.24 | 20.85 | 21.22 | 305,871 | +0.24(+1.15%) |
Mar 04, 2003 | 20.85 | 21.12 | 20.82 | 20.98 | 257,143 | +0.13(+0.63%) |
Mar 03, 2003 | 20.85 | 21.10 | 20.80 | 20.85 | 279,773 | +0.12(+0.58%) |
Feb 28, 2003 | 21.04 | 21.06 | 20.68 | 20.73 | 240,536 | -0.25(-1.20%) |
Feb 27, 2003 | 20.82 | 21.02 | 20.77 | 20.98 | 291,271 | +0.24(+1.16%) |
Feb 26, 2003 | 21.17 | 21.17 | 20.66 | 20.74 | 213,526 | -0.63(-2.95%) |
Feb 25, 2003 | 21.18 | 21.38 | 21.04 | 21.37 | 2,163,001 | +0.13(+0.59%) |
Feb 24, 2003 | 21.59 | 21.59 | 21.24 | 21.24 | 213,526 | -0.26(-1.22%) |
Feb 21, 2003 | 21.46 | 21.78 | 21.37 | 21.51 | 303,134 | +0.11(+0.54%) |
Feb 20, 2003 | 21.32 | 21.51 | 21.27 | 21.39 | 145,635 | +0.14(+0.67%) |
Feb 19, 2003 | 21.29 | 21.43 | 21.10 | 21.25 | 233,966 | -0.04(-0.18%) |
Feb 18, 2003 | 20.93 | 21.36 | 20.93 | 21.29 | 211,336 | +0.44(+2.10%) |
Feb 14, 2003 | 20.83 | 21.06 | 20.76 | 20.85 | 227,761 | +0.02(+0.08%) |
Feb 13, 2003 | 20.45 | 20.83 | 20.16 | 20.83 | 378,871 | +0.49(+2.42%) |
Feb 12, 2003 | 20.64 | 20.82 | 20.26 | 20.34 | 282,328 | -0.30(-1.43%) |
Feb 11, 2003 | 20.97 | 21.04 | 20.50 | 20.64 | 205,678 | -0.32(-1.54%) |
Feb 10, 2003 | 20.88 | 20.99 | 20.83 | 20.96 | 281,233 | +0.19(+0.92%) |
Feb 07, 2003 | 21.24 | 21.36 | 20.76 | 20.77 | 238,346 | -0.34(-1.61%) |
Feb 06, 2003 | 21.32 | 21.58 | 21.10 | 21.11 | 341,094 | -0.16(-0.75%) |
Feb 05, 2003 | 21.69 | 21.74 | 21.23 | 21.27 | 252,946 | -0.31(-1.45%) |
Feb 04, 2003 | 21.32 | 21.79 | 21.29 | 21.58 | 396,392 | +0.30(+1.39%) |