Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.04 | 24.74 | 23.97 | 24.51 | 1,680,543 | +0.57(+2.40%) |
Apr 29, 2003 | 22.70 | 24.42 | 22.42 | 23.93 | 4,114,687 | +1.23(+5.42%) |
Apr 28, 2003 | 22.69 | 22.95 | 22.54 | 22.70 | 1,356,095 | +0.00(+0.00%) |
Apr 25, 2003 | 22.78 | 23.04 | 22.57 | 22.70 | 526,522 | -0.05(-0.22%) |
Apr 24, 2003 | 22.83 | 23.00 | 22.58 | 22.75 | 1,720,093 | -0.27(-1.16%) |
Apr 23, 2003 | 22.34 | 23.02 | 22.21 | 23.02 | 1,693,045 | +0.84(+3.79%) |
Apr 22, 2003 | 22.67 | 22.68 | 21.96 | 22.18 | 3,286,677 | -0.49(-2.17%) |
Apr 21, 2003 | 22.63 | 22.88 | 22.52 | 22.67 | 1,181,189 | +0.23(+1.04%) |
Apr 17, 2003 | 22.28 | 22.63 | 22.16 | 22.44 | 1,762,767 | +0.32(+1.47%) |
Apr 16, 2003 | 23.04 | 23.08 | 21.58 | 22.11 | 5,434,238 | -0.72(-3.17%) |
Apr 15, 2003 | 24.10 | 24.10 | 22.59 | 22.83 | 5,349,490 | -1.26(-5.21%) |
Apr 14, 2003 | 23.76 | 24.18 | 23.68 | 24.09 | 1,217,492 | +0.34(+1.44%) |
Apr 11, 2003 | 23.71 | 23.89 | 23.69 | 23.75 | 1,007,003 | -0.04(-0.17%) |
Apr 10, 2003 | 23.82 | 23.92 | 23.63 | 23.79 | 1,405,141 | -0.03(-0.14%) |
Apr 09, 2003 | 23.87 | 24.02 | 23.63 | 23.82 | 1,783,564 | -0.05(-0.21%) |
Apr 08, 2003 | 24.29 | 24.29 | 23.77 | 23.87 | 1,699,777 | -0.33(-1.37%) |
Apr 07, 2003 | 24.54 | 25.04 | 24.13 | 24.21 | 1,322,316 | -0.03(-0.14%) |
Apr 04, 2003 | 24.54 | 24.55 | 23.92 | 24.24 | 1,832,970 | -0.59(-2.38%) |
Apr 03, 2003 | 24.54 | 24.96 | 24.25 | 24.83 | 672,818 | +0.27(+1.08%) |
Apr 02, 2003 | 24.67 | 24.79 | 24.41 | 24.57 | 821,158 | +0.06(+0.24%) |
Apr 01, 2003 | 24.83 | 24.95 | 24.21 | 24.51 | 1,202,346 | -0.16(-0.64%) |
Mar 31, 2003 | 24.83 | 24.99 | 24.61 | 24.67 | 1,274,472 | -0.29(-1.17%) |
Mar 28, 2003 | 24.21 | 24.96 | 24.12 | 24.96 | 1,022,871 | +0.76(+3.13%) |
Mar 27, 2003 | 23.96 | 24.50 | 23.71 | 24.20 | 973,585 | -0.01(-0.03%) |
Mar 26, 2003 | 24.21 | 24.41 | 23.79 | 24.21 | 1,277,838 | +0.08(+0.34%) |
Mar 25, 2003 | 23.38 | 24.24 | 23.31 | 24.12 | 1,274,472 | +0.68(+2.91%) |
Mar 24, 2003 | 23.46 | 23.65 | 23.09 | 23.44 | 1,752,189 | -0.52(-2.15%) |
Mar 21, 2003 | 23.25 | 23.97 | 23.18 | 23.96 | 1,518,499 | +0.92(+3.97%) |
Mar 20, 2003 | 22.79 | 23.12 | 22.52 | 23.04 | 1,230,836 | +0.26(+1.13%) |
Mar 19, 2003 | 23.48 | 23.67 | 22.78 | 22.79 | 2,098,035 | -0.62(-2.63%) |
Mar 18, 2003 | 23.51 | 23.64 | 23.26 | 23.40 | 687,123 | -0.06(-0.25%) |
Mar 17, 2003 | 22.50 | 23.49 | 22.50 | 23.46 | 1,013,134 | +0.90(+3.98%) |
Mar 14, 2003 | 22.80 | 23.02 | 22.34 | 22.56 | 1,453,946 | -0.19(-0.84%) |
Mar 13, 2003 | 22.40 | 22.79 | 22.21 | 22.75 | 817,552 | +0.53(+2.40%) |
Mar 12, 2003 | 22.14 | 22.35 | 21.99 | 22.22 | 559,580 | +0.02(+0.07%) |
Mar 11, 2003 | 22.29 | 22.54 | 22.04 | 22.20 | 728,115 | -0.04(-0.19%) |
Mar 10, 2003 | 22.50 | 22.71 | 22.11 | 22.24 | 1,220,257 | -0.46(-2.02%) |
Mar 07, 2003 | 22.46 | 22.86 | 22.27 | 22.70 | 702,510 | +0.11(+0.48%) |
Mar 06, 2003 | 22.00 | 22.76 | 22.00 | 22.59 | 1,300,918 | +0.42(+1.91%) |
Mar 05, 2003 | 21.80 | 22.50 | 21.67 | 22.17 | 978,393 | +0.09(+0.41%) |
Mar 04, 2003 | 22.71 | 22.88 | 22.08 | 22.08 | 1,741,851 | -0.63(-2.78%) |
Mar 03, 2003 | 23.17 | 23.28 | 22.67 | 22.71 | 1,703,383 | -0.39(-1.69%) |
Feb 28, 2003 | 23.04 | 23.33 | 22.88 | 23.10 | 912,157 | +0.14(+0.62%) |
Feb 27, 2003 | 23.29 | 23.38 | 22.83 | 22.96 | 965,290 | -0.17(-0.76%) |
Feb 26, 2003 | 23.04 | 23.33 | 22.92 | 23.13 | 1,001,955 | +0.06(+0.25%) |
Feb 25, 2003 | 23.23 | 23.23 | 22.42 | 23.08 | 2,070,386 | -0.14(-0.61%) |
Feb 24, 2003 | 23.34 | 23.68 | 23.08 | 23.22 | 1,676,095 | -0.08(-0.36%) |
Feb 21, 2003 | 22.54 | 23.45 | 22.46 | 23.30 | 2,240,003 | +0.84(+3.74%) |
Feb 20, 2003 | 22.29 | 22.57 | 22.14 | 22.46 | 2,534,519 | +0.18(+0.82%) |
Feb 19, 2003 | 21.21 | 22.67 | 21.00 | 22.28 | 5,348,889 | +1.93(+9.49%) |
Feb 18, 2003 | 19.97 | 20.98 | 19.96 | 20.35 | 1,758,800 | +0.38(+1.92%) |
Feb 14, 2003 | 20.41 | 20.41 | 18.48 | 19.96 | 3,552,943 | -0.44(-2.16%) |
Feb 13, 2003 | 20.68 | 20.71 | 20.19 | 20.41 | 1,005,922 | -0.23(-1.13%) |
Feb 12, 2003 | 20.80 | 20.83 | 20.61 | 20.64 | 927,424 | -0.16(-0.76%) |
Feb 11, 2003 | 20.90 | 21.20 | 20.59 | 20.80 | 1,057,492 | +0.00(+0.00%) |
Feb 10, 2003 | 20.86 | 21.00 | 20.39 | 20.80 | 671,376 | +0.01(+0.04%) |
Feb 07, 2003 | 21.00 | 21.19 | 20.72 | 20.79 | 1,373,285 | -0.01(-0.04%) |
Feb 06, 2003 | 21.13 | 21.13 | 20.63 | 20.80 | 2,558,561 | -0.42(-1.96%) |
Feb 05, 2003 | 21.60 | 21.63 | 21.17 | 21.21 | 915,163 | -0.39(-1.81%) |
Feb 04, 2003 | 21.79 | 21.84 | 21.28 | 21.60 | 1,049,919 | -0.18(-0.84%) |