Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.63 | 21.02 | 20.63 | 21.01 | 194,143 | +0.33(+1.61%) |
Apr 29, 2003 | 20.71 | 20.89 | 20.65 | 20.68 | 171,513 | -0.03(-0.15%) |
Apr 28, 2003 | 20.44 | 20.75 | 20.44 | 20.71 | 153,722 | +0.21(+1.03%) |
Apr 25, 2003 | 20.79 | 20.93 | 20.38 | 20.50 | 214,431 | -0.38(-1.84%) |
Apr 24, 2003 | 20.88 | 20.95 | 20.63 | 20.88 | 200,229 | -0.03(-0.15%) |
Apr 23, 2003 | 20.98 | 21.07 | 20.90 | 20.91 | 212,558 | -0.01(-0.03%) |
Apr 22, 2003 | 20.41 | 21.07 | 20.35 | 20.92 | 217,240 | +0.51(+2.51%) |
Apr 21, 2003 | 20.20 | 20.50 | 20.20 | 20.41 | 140,301 | +0.11(+0.54%) |
Apr 17, 2003 | 20.17 | 20.31 | 20.06 | 20.30 | 117,827 | +0.17(+0.86%) |
Apr 16, 2003 | 20.27 | 20.49 | 20.08 | 20.13 | 281,226 | -0.14(-0.70%) |
Apr 15, 2003 | 19.88 | 20.35 | 19.88 | 20.27 | 269,989 | +0.38(+1.93%) |
Apr 14, 2003 | 19.61 | 19.88 | 19.58 | 19.88 | 190,865 | +0.28(+1.41%) |
Apr 11, 2003 | 19.70 | 19.81 | 19.54 | 19.61 | 86,771 | +0.04(+0.20%) |
Apr 10, 2003 | 19.36 | 19.62 | 19.34 | 19.57 | 118,296 | +0.21(+1.06%) |
Apr 09, 2003 | 19.58 | 19.70 | 19.25 | 19.36 | 175,259 | -0.18(-0.92%) |
Apr 08, 2003 | 19.68 | 19.70 | 19.50 | 19.54 | 321,178 | -0.13(-0.65%) |
Apr 07, 2003 | 20.02 | 20.16 | 19.67 | 19.67 | 183,998 | -0.10(-0.52%) |
Apr 04, 2003 | 19.83 | 19.91 | 19.74 | 19.77 | 174,010 | +0.00(+0.00%) |
Apr 03, 2003 | 20.15 | 20.15 | 19.69 | 19.77 | 160,901 | -0.26(-1.31%) |
Apr 02, 2003 | 19.86 | 20.07 | 19.80 | 20.04 | 174,791 | +0.38(+1.92%) |
Apr 01, 2003 | 19.54 | 19.69 | 19.42 | 19.66 | 187,276 | +0.19(+0.99%) |
Mar 31, 2003 | 19.67 | 19.75 | 19.42 | 19.47 | 294,804 | -0.27(-1.36%) |
Mar 28, 2003 | 19.77 | 19.93 | 19.72 | 19.74 | 373,303 | -0.03(-0.16%) |
Mar 27, 2003 | 19.80 | 19.93 | 19.74 | 19.77 | 278,261 | -0.08(-0.42%) |
Mar 26, 2003 | 19.90 | 19.91 | 19.81 | 19.85 | 227,540 | -0.12(-0.61%) |
Mar 25, 2003 | 19.70 | 19.98 | 19.67 | 19.97 | 9,129,716 | +0.24(+1.20%) |
Mar 24, 2003 | 19.96 | 19.97 | 19.64 | 19.74 | 147,167 | -0.28(-1.41%) |
Mar 21, 2003 | 19.84 | 20.02 | 19.77 | 20.02 | 265,464 | +0.24(+1.23%) |
Mar 20, 2003 | 19.45 | 19.79 | 19.23 | 19.77 | 206,472 | +0.29(+1.48%) |
Mar 19, 2003 | 19.35 | 19.49 | 19.20 | 19.49 | 249,545 | +0.29(+1.54%) |
Mar 18, 2003 | 19.09 | 19.19 | 18.99 | 19.19 | 350,050 | +0.04(+0.20%) |
Mar 17, 2003 | 19.18 | 19.19 | 18.61 | 19.15 | 601,156 | -0.09(-0.47%) |
Mar 14, 2003 | 19.25 | 19.35 | 19.06 | 19.24 | 238,933 | +0.06(+0.30%) |
Mar 13, 2003 | 19.00 | 19.20 | 18.68 | 19.18 | 227,072 | +0.35(+1.84%) |
Mar 12, 2003 | 19.07 | 19.07 | 18.68 | 18.84 | 242,834 | -0.24(-1.28%) |
Mar 11, 2003 | 19.06 | 19.20 | 18.92 | 19.08 | 219,581 | +0.03(+0.13%) |
Mar 10, 2003 | 19.61 | 19.61 | 19.04 | 19.06 | 174,322 | -0.55(-2.81%) |
Mar 07, 2003 | 19.51 | 19.61 | 19.35 | 19.61 | 171,045 | +0.00(+0.00%) |
Mar 06, 2003 | 19.70 | 19.70 | 19.42 | 19.61 | 95,666 | -0.08(-0.42%) |
Mar 05, 2003 | 19.52 | 19.70 | 19.47 | 19.69 | 195,235 | +0.05(+0.26%) |
Mar 04, 2003 | 19.90 | 19.96 | 19.60 | 19.64 | 226,760 | -0.19(-0.97%) |
Mar 03, 2003 | 19.97 | 20.18 | 19.72 | 19.83 | 152,942 | -0.13(-0.67%) |
Feb 28, 2003 | 19.99 | 20.11 | 19.86 | 19.97 | 136,087 | +0.04(+0.19%) |
Feb 27, 2003 | 19.70 | 19.97 | 19.58 | 19.93 | 151,069 | +0.15(+0.75%) |
Feb 26, 2003 | 20.09 | 20.09 | 19.78 | 19.78 | 181,189 | -0.31(-1.56%) |
Feb 25, 2003 | 19.93 | 20.13 | 19.60 | 20.09 | 236,124 | +0.16(+0.80%) |
Feb 24, 2003 | 20.28 | 20.28 | 19.91 | 19.93 | 239,869 | -0.35(-1.71%) |
Feb 21, 2003 | 19.97 | 20.34 | 19.97 | 20.28 | 207,876 | +0.29(+1.44%) |
Feb 20, 2003 | 19.77 | 20.09 | 19.77 | 19.99 | 248,141 | +0.22(+1.10%) |
Feb 19, 2003 | 19.77 | 19.86 | 19.61 | 19.77 | 247,516 | +0.12(+0.59%) |
Feb 18, 2003 | 19.53 | 19.73 | 19.50 | 19.66 | 293,087 | +0.15(+0.76%) |
Feb 14, 2003 | 19.58 | 19.67 | 19.38 | 19.51 | 523,437 | -0.06(-0.33%) |
Feb 13, 2003 | 19.46 | 19.58 | 19.29 | 19.58 | 281,070 | +0.18(+0.93%) |
Feb 12, 2003 | 19.38 | 19.65 | 19.32 | 19.40 | 306,976 | +0.04(+0.20%) |
Feb 11, 2003 | 19.68 | 19.79 | 19.36 | 19.36 | 175,415 | -0.30(-1.53%) |
Feb 10, 2003 | 19.42 | 19.72 | 19.36 | 19.66 | 204,131 | +0.24(+1.25%) |
Feb 07, 2003 | 19.73 | 19.84 | 19.35 | 19.42 | 274,047 | -0.28(-1.40%) |
Feb 06, 2003 | 19.58 | 19.70 | 19.38 | 19.69 | 162,618 | +0.08(+0.39%) |
Feb 05, 2003 | 19.90 | 20.07 | 19.53 | 19.61 | 132,966 | -0.13(-0.65%) |
Feb 04, 2003 | 19.84 | 19.96 | 19.73 | 19.74 | 318,681 | -0.19(-0.93%) |