Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.72 | 20.73 | 20.50 | 20.61 | 245,918 | -0.07(-0.33%) |
Apr 29, 2003 | 20.59 | 20.95 | 20.56 | 20.68 | 299,216 | +0.12(+0.58%) |
Apr 28, 2003 | 20.22 | 20.86 | 20.07 | 20.56 | 407,014 | +0.34(+1.70%) |
Apr 25, 2003 | 20.49 | 20.51 | 20.21 | 20.21 | 222,675 | -0.22(-1.10%) |
Apr 24, 2003 | 20.62 | 20.64 | 20.44 | 20.44 | 293,071 | -0.16(-0.80%) |
Apr 23, 2003 | 20.59 | 20.75 | 20.46 | 20.60 | 297,212 | +0.22(+1.06%) |
Apr 22, 2003 | 20.20 | 20.50 | 20.12 | 20.39 | 357,056 | +0.19(+0.93%) |
Apr 21, 2003 | 20.00 | 20.20 | 19.94 | 20.20 | 243,514 | +0.28(+1.43%) |
Apr 17, 2003 | 19.80 | 19.96 | 19.63 | 19.91 | 232,026 | +0.20(+1.03%) |
Apr 16, 2003 | 19.52 | 19.72 | 19.32 | 19.71 | 285,190 | +0.25(+1.27%) |
Apr 15, 2003 | 19.20 | 19.46 | 19.04 | 19.46 | 290,266 | +0.26(+1.36%) |
Apr 14, 2003 | 19.02 | 19.20 | 19.02 | 19.20 | 179,797 | +0.18(+0.94%) |
Apr 11, 2003 | 19.10 | 19.26 | 18.89 | 19.02 | 285,457 | -0.07(-0.35%) |
Apr 10, 2003 | 19.05 | 19.11 | 18.84 | 19.09 | 274,504 | +0.15(+0.79%) |
Apr 09, 2003 | 18.79 | 19.15 | 18.77 | 18.94 | 314,978 | +0.05(+0.28%) |
Apr 08, 2003 | 18.79 | 18.91 | 18.72 | 18.89 | 245,517 | +0.02(+0.12%) |
Apr 07, 2003 | 18.66 | 18.88 | 18.66 | 18.87 | 239,640 | +0.37(+2.02%) |
Apr 04, 2003 | 18.52 | 18.72 | 18.47 | 18.49 | 384,306 | -0.03(-0.16%) |
Apr 03, 2003 | 19.02 | 19.02 | 18.52 | 18.52 | 368,410 | -0.49(-2.60%) |
Apr 02, 2003 | 18.90 | 19.02 | 18.83 | 19.02 | 165,103 | +0.25(+1.32%) |
Apr 01, 2003 | 18.28 | 18.77 | 18.28 | 18.77 | 260,345 | +0.49(+2.66%) |
Mar 31, 2003 | 18.36 | 18.45 | 18.27 | 18.28 | 458,576 | -0.11(-0.61%) |
Mar 28, 2003 | 18.72 | 18.77 | 18.33 | 18.39 | 395,259 | -0.37(-1.99%) |
Mar 27, 2003 | 18.66 | 18.87 | 18.64 | 18.77 | 376,024 | +0.07(+0.40%) |
Mar 26, 2003 | 18.72 | 18.83 | 18.57 | 18.69 | 362,532 | +0.09(+0.48%) |
Mar 25, 2003 | 18.53 | 18.70 | 18.36 | 18.60 | 457,373 | +0.05(+0.28%) |
Mar 24, 2003 | 18.36 | 18.68 | 18.36 | 18.55 | 555,153 | -0.35(-1.86%) |
Mar 21, 2003 | 18.90 | 19.16 | 18.34 | 18.90 | 1,153,185 | -0.15(-0.79%) |
Mar 20, 2003 | 19.77 | 19.77 | 17.19 | 19.05 | 3,632,275 | -0.71(-3.60%) |
Mar 19, 2003 | 22.08 | 22.08 | 19.76 | 19.76 | 1,780,071 | -2.28(-10.36%) |
Mar 18, 2003 | 21.86 | 22.06 | 21.69 | 22.05 | 132,376 | +0.22(+1.03%) |
Mar 17, 2003 | 21.34 | 21.82 | 21.33 | 21.82 | 187,143 | +0.41(+1.92%) |
Mar 14, 2003 | 21.58 | 21.58 | 21.28 | 21.41 | 138,654 | -0.02(-0.07%) |
Mar 13, 2003 | 21.35 | 21.43 | 21.25 | 21.43 | 199,967 | +0.20(+0.95%) |
Mar 12, 2003 | 20.98 | 21.92 | 20.91 | 21.22 | 274,638 | +0.20(+0.96%) |
Mar 11, 2003 | 21.16 | 21.31 | 20.96 | 21.02 | 174,988 | -0.10(-0.46%) |
Mar 10, 2003 | 21.28 | 21.29 | 21.07 | 21.12 | 149,474 | -0.19(-0.91%) |
Mar 07, 2003 | 21.22 | 21.49 | 21.19 | 21.31 | 152,279 | -0.02(-0.10%) |
Mar 06, 2003 | 21.71 | 21.71 | 21.28 | 21.34 | 197,162 | -0.32(-1.49%) |
Mar 05, 2003 | 21.35 | 21.77 | 21.24 | 21.66 | 261,948 | +0.31(+1.44%) |
Mar 04, 2003 | 21.12 | 21.35 | 21.01 | 21.35 | 179,262 | +0.23(+1.10%) |
Mar 03, 2003 | 21.10 | 21.22 | 20.91 | 21.12 | 135,983 | +0.10(+0.50%) |
Feb 28, 2003 | 20.95 | 21.02 | 20.83 | 21.01 | 153,482 | +0.09(+0.43%) |
Feb 27, 2003 | 20.83 | 20.99 | 20.77 | 20.92 | 143,997 | +0.12(+0.58%) |
Feb 26, 2003 | 20.96 | 20.96 | 20.65 | 20.80 | 187,010 | -0.16(-0.75%) |
Feb 25, 2003 | 20.62 | 20.96 | 20.44 | 20.96 | 215,596 | +0.22(+1.08%) |
Feb 24, 2003 | 20.82 | 20.82 | 20.44 | 20.74 | 187,277 | -0.07(-0.36%) |
Feb 21, 2003 | 20.66 | 20.87 | 20.51 | 20.81 | 188,613 | +0.19(+0.91%) |
Feb 20, 2003 | 20.60 | 20.68 | 20.52 | 20.62 | 165,771 | +0.02(+0.11%) |
Feb 19, 2003 | 20.59 | 20.66 | 20.50 | 20.60 | 310,170 | -0.06(-0.29%) |
Feb 18, 2003 | 20.51 | 20.75 | 20.48 | 20.66 | 227,885 | +0.15(+0.73%) |
Feb 14, 2003 | 20.80 | 20.80 | 20.30 | 20.51 | 227,351 | -0.17(-0.83%) |
Feb 13, 2003 | 20.70 | 20.70 | 20.33 | 20.68 | 311,772 | +0.02(+0.11%) |
Feb 12, 2003 | 20.85 | 20.94 | 20.66 | 20.66 | 360,529 | -0.60(-2.82%) |
Feb 11, 2003 | 21.49 | 21.57 | 21.20 | 21.26 | 220,672 | -0.22(-1.04%) |
Feb 10, 2003 | 21.26 | 21.52 | 21.22 | 21.49 | 225,481 | +0.30(+1.41%) |
Feb 07, 2003 | 21.64 | 21.64 | 21.19 | 21.19 | 158,424 | -0.37(-1.74%) |
Feb 06, 2003 | 21.37 | 21.56 | 21.19 | 21.56 | 252,330 | +0.19(+0.88%) |
Feb 05, 2003 | 21.30 | 21.52 | 21.15 | 21.37 | 277,443 | +0.12(+0.56%) |
Feb 04, 2003 | 21.15 | 21.26 | 20.95 | 21.25 | 316,848 | +0.16(+0.75%) |