Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.92 | 23.92 | 23.69 | 23.74 | 401,002 | -0.18(-0.74%) |
Apr 29, 2003 | 23.85 | 24.21 | 23.82 | 23.92 | 226,633 | +0.07(+0.27%) |
Apr 28, 2003 | 23.79 | 23.95 | 23.72 | 23.85 | 250,473 | +0.19(+0.80%) |
Apr 25, 2003 | 23.83 | 23.90 | 23.59 | 23.66 | 151,445 | -0.16(-0.66%) |
Apr 24, 2003 | 24.05 | 24.15 | 23.59 | 23.82 | 222,660 | -0.23(-0.95%) |
Apr 23, 2003 | 24.10 | 24.13 | 23.81 | 24.05 | 155,418 | -0.05(-0.19%) |
Apr 22, 2003 | 23.77 | 24.21 | 23.56 | 24.09 | 284,399 | +0.32(+1.35%) |
Apr 21, 2003 | 23.66 | 23.81 | 23.33 | 23.77 | 277,675 | +0.18(+0.78%) |
Apr 17, 2003 | 23.49 | 23.66 | 23.40 | 23.59 | 274,313 | +0.23(+0.98%) |
Apr 16, 2003 | 24.02 | 24.03 | 23.26 | 23.36 | 231,218 | -0.33(-1.41%) |
Apr 15, 2003 | 23.75 | 23.80 | 23.54 | 23.69 | 264,227 | -0.01(-0.03%) |
Apr 14, 2003 | 23.46 | 23.71 | 23.41 | 23.70 | 364,630 | +0.34(+1.46%) |
Apr 11, 2003 | 23.62 | 23.84 | 23.30 | 23.36 | 272,938 | -0.12(-0.50%) |
Apr 10, 2003 | 23.49 | 23.72 | 23.37 | 23.48 | 164,282 | -0.01(-0.06%) |
Apr 09, 2003 | 23.75 | 24.21 | 23.37 | 23.49 | 268,200 | -0.16(-0.69%) |
Apr 08, 2003 | 23.79 | 23.98 | 23.60 | 23.66 | 186,900 | -0.07(-0.28%) |
Apr 07, 2003 | 23.56 | 24.15 | 23.56 | 23.72 | 308,851 | +0.26(+1.12%) |
Apr 04, 2003 | 23.36 | 23.79 | 23.33 | 23.46 | 250,167 | +0.16(+0.70%) |
Apr 03, 2003 | 23.33 | 23.61 | 23.19 | 23.30 | 192,095 | -0.17(-0.73%) |
Apr 02, 2003 | 23.43 | 23.66 | 23.23 | 23.47 | 301,821 | +0.29(+1.27%) |
Apr 01, 2003 | 23.00 | 23.28 | 22.77 | 23.17 | 291,123 | +0.29(+1.26%) |
Mar 31, 2003 | 23.03 | 23.29 | 22.71 | 22.88 | 216,852 | -0.24(-1.05%) |
Mar 28, 2003 | 23.23 | 23.26 | 22.67 | 23.13 | 344,152 | -0.01(-0.03%) |
Mar 27, 2003 | 22.97 | 23.42 | 22.56 | 23.13 | 217,311 | +0.22(+0.97%) |
Mar 26, 2003 | 23.10 | 23.13 | 22.74 | 22.91 | 334,677 | -0.19(-0.82%) |
Mar 25, 2003 | 23.06 | 23.37 | 22.84 | 23.10 | 301,974 | +0.17(+0.74%) |
Mar 24, 2003 | 23.13 | 23.13 | 22.31 | 22.93 | 412,158 | -0.29(-1.24%) |
Mar 21, 2003 | 22.87 | 23.23 | 22.71 | 23.22 | 303,043 | +0.46(+2.04%) |
Mar 20, 2003 | 22.90 | 22.90 | 22.25 | 22.75 | 258,725 | -0.07(-0.32%) |
Mar 19, 2003 | 22.38 | 22.83 | 22.38 | 22.82 | 244,819 | +0.54(+2.44%) |
Mar 18, 2003 | 22.83 | 22.83 | 22.05 | 22.28 | 417,506 | -0.55(-2.41%) |
Mar 17, 2003 | 22.12 | 22.84 | 21.74 | 22.83 | 394,278 | +0.71(+3.22%) |
Mar 14, 2003 | 22.18 | 22.35 | 21.90 | 22.12 | 281,954 | -0.07(-0.29%) |
Mar 13, 2003 | 22.28 | 22.56 | 22.05 | 22.18 | 445,473 | -0.07(-0.29%) |
Mar 12, 2003 | 22.37 | 22.47 | 22.16 | 22.25 | 314,963 | -0.12(-0.53%) |
Mar 11, 2003 | 22.18 | 22.59 | 22.07 | 22.37 | 321,229 | +0.12(+0.56%) |
Mar 10, 2003 | 22.38 | 22.41 | 21.87 | 22.24 | 233,510 | -0.17(-0.76%) |
Mar 07, 2003 | 22.38 | 22.59 | 22.19 | 22.41 | 288,525 | -0.03(-0.15%) |
Mar 06, 2003 | 22.44 | 22.54 | 22.25 | 22.44 | 321,076 | -0.08(-0.35%) |
Mar 05, 2003 | 23.03 | 23.03 | 22.52 | 22.52 | 533,803 | -0.56(-2.44%) |
Mar 04, 2003 | 23.07 | 23.25 | 22.91 | 23.09 | 513,631 | +0.12(+0.51%) |
Mar 03, 2003 | 22.58 | 23.05 | 22.39 | 22.97 | 458,768 | +0.56(+2.48%) |
Feb 28, 2003 | 22.67 | 22.90 | 22.41 | 22.41 | 429,274 | -0.33(-1.47%) |
Feb 27, 2003 | 22.80 | 23.39 | 22.58 | 22.75 | 464,270 | +0.01(+0.03%) |
Feb 26, 2003 | 23.30 | 23.30 | 22.41 | 22.74 | 508,129 | -0.46(-2.00%) |
Feb 25, 2003 | 22.61 | 23.20 | 22.51 | 23.20 | 685,096 | +0.59(+2.60%) |
Feb 24, 2003 | 22.38 | 22.62 | 22.09 | 22.61 | 644,293 | +0.28(+1.26%) |
Feb 21, 2003 | 22.12 | 22.48 | 21.59 | 22.33 | 1,083,806 | +0.15(+0.68%) |
Feb 20, 2003 | 22.88 | 23.13 | 22.18 | 22.18 | 1,173,053 | -0.73(-3.20%) |
Feb 19, 2003 | 25.55 | 25.55 | 22.35 | 22.92 | 4,259,884 | -2.63(-10.30%) |
Feb 18, 2003 | 25.39 | 25.59 | 25.25 | 25.55 | 388,776 | +0.16(+0.64%) |
Feb 14, 2003 | 25.85 | 26.11 | 25.04 | 25.38 | 1,135,918 | -0.14(-0.56%) |
Feb 13, 2003 | 25.19 | 25.59 | 25.10 | 25.53 | 354,697 | +0.33(+1.30%) |
Feb 12, 2003 | 25.06 | 25.45 | 25.00 | 25.20 | 333,149 | -0.12(-0.49%) |
Feb 11, 2003 | 26.36 | 26.36 | 25.02 | 25.32 | 1,009,993 | -1.03(-3.92%) |
Feb 10, 2003 | 26.05 | 26.36 | 25.94 | 26.36 | 211,198 | +0.35(+1.33%) |
Feb 07, 2003 | 26.06 | 26.38 | 26.01 | 26.01 | 337,581 | +0.05(+0.18%) |
Feb 06, 2003 | 26.17 | 26.42 | 25.89 | 25.96 | 196,680 | -0.29(-1.10%) |
Feb 05, 2003 | 26.50 | 26.68 | 26.21 | 26.25 | 231,676 | -0.25(-0.94%) |
Feb 04, 2003 | 26.26 | 26.70 | 25.91 | 26.50 | 279,051 | +0.18(+0.67%) |