Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.78 | 25.09 | 22.78 | 24.69 | 6,468,727 | +2.57(+11.63%) |
Apr 29, 2003 | 21.47 | 22.26 | 21.40 | 22.12 | 2,342,600 | +0.45(+2.09%) |
Apr 28, 2003 | 21.49 | 21.75 | 21.30 | 21.67 | 1,748,802 | +0.36(+1.71%) |
Apr 25, 2003 | 21.36 | 21.71 | 21.27 | 21.30 | 1,742,060 | -0.05(-0.25%) |
Apr 24, 2003 | 21.36 | 21.56 | 21.22 | 21.36 | 3,708,873 | +0.36(+1.70%) |
Apr 23, 2003 | 21.64 | 21.64 | 20.12 | 21.00 | 3,328,029 | -0.64(-2.96%) |
Apr 22, 2003 | 21.09 | 21.77 | 20.85 | 21.64 | 2,254,384 | +0.55(+2.62%) |
Apr 21, 2003 | 21.47 | 21.49 | 21.00 | 21.09 | 1,610,804 | -0.31(-1.46%) |
Apr 17, 2003 | 21.97 | 22.04 | 21.23 | 21.40 | 2,140,210 | -0.49(-2.24%) |
Apr 16, 2003 | 22.18 | 22.42 | 21.77 | 21.89 | 1,904,781 | -0.28(-1.28%) |
Apr 15, 2003 | 21.94 | 22.23 | 21.85 | 22.18 | 1,635,414 | -0.05(-0.24%) |
Apr 14, 2003 | 21.79 | 22.23 | 21.52 | 22.23 | 1,294,352 | +0.43(+1.96%) |
Apr 11, 2003 | 21.78 | 22.07 | 21.76 | 21.80 | 1,187,706 | +0.09(+0.41%) |
Apr 10, 2003 | 21.89 | 21.89 | 21.40 | 21.71 | 1,967,824 | +0.20(+0.95%) |
Apr 09, 2003 | 22.09 | 22.25 | 21.49 | 21.51 | 1,650,360 | -0.43(-1.95%) |
Apr 08, 2003 | 22.09 | 22.16 | 21.73 | 21.94 | 1,946,023 | -0.21(-0.96%) |
Apr 07, 2003 | 22.96 | 22.96 | 22.08 | 22.15 | 1,322,221 | -0.30(-1.35%) |
Apr 04, 2003 | 22.83 | 23.07 | 22.22 | 22.45 | 1,762,512 | -0.29(-1.29%) |
Apr 03, 2003 | 22.61 | 23.18 | 21.36 | 22.75 | 4,057,802 | +0.14(+0.63%) |
Apr 02, 2003 | 22.83 | 22.86 | 22.40 | 22.60 | 2,128,859 | +0.08(+0.36%) |
Apr 01, 2003 | 22.18 | 22.53 | 22.00 | 22.52 | 1,424,484 | +0.34(+1.52%) |
Mar 31, 2003 | 22.51 | 22.51 | 22.08 | 22.18 | 1,027,233 | -0.37(-1.66%) |
Mar 28, 2003 | 22.07 | 22.71 | 22.07 | 22.56 | 1,545,963 | +0.29(+1.32%) |
Mar 27, 2003 | 22.43 | 22.44 | 22.07 | 22.26 | 101,138 | -0.26(-1.15%) |
Mar 26, 2003 | 22.60 | 22.83 | 22.38 | 22.52 | 1,361,328 | -0.05(-0.24%) |
Mar 25, 2003 | 21.87 | 22.67 | 21.85 | 22.58 | 1,171,524 | +0.67(+3.05%) |
Mar 24, 2003 | 21.94 | 22.10 | 21.71 | 21.91 | 1,330,986 | -0.70(-3.11%) |
Mar 21, 2003 | 22.42 | 22.74 | 22.22 | 22.61 | 2,055,590 | +0.57(+2.58%) |
Mar 20, 2003 | 22.34 | 22.34 | 21.53 | 22.04 | 2,097,506 | -0.30(-1.35%) |
Mar 19, 2003 | 22.20 | 22.44 | 21.89 | 22.34 | 2,289,558 | +0.28(+1.25%) |
Mar 18, 2003 | 21.88 | 22.24 | 21.70 | 22.07 | 3,177,107 | +0.41(+1.89%) |
Mar 17, 2003 | 20.70 | 21.68 | 20.52 | 21.66 | 4,100,055 | +1.20(+5.87%) |
Mar 14, 2003 | 21.18 | 21.18 | 20.24 | 20.46 | 2,706,924 | -0.63(-3.00%) |
Mar 13, 2003 | 21.86 | 21.94 | 20.48 | 21.09 | 5,159,990 | -0.78(-3.58%) |
Mar 12, 2003 | 21.65 | 21.89 | 21.59 | 21.87 | 2,256,744 | +0.12(+0.53%) |
Mar 11, 2003 | 22.16 | 22.20 | 21.45 | 21.76 | 2,614,438 | -0.31(-1.41%) |
Mar 10, 2003 | 22.78 | 22.83 | 22.02 | 22.07 | 1,554,616 | -0.80(-3.50%) |
Mar 07, 2003 | 22.83 | 22.99 | 22.65 | 22.87 | 1,286,935 | -0.04(-0.19%) |
Mar 06, 2003 | 23.06 | 23.06 | 22.63 | 22.91 | 1,797,798 | -0.14(-0.62%) |
Mar 05, 2003 | 22.89 | 23.07 | 22.82 | 23.06 | 1,079,600 | +0.17(+0.74%) |
Mar 04, 2003 | 23.36 | 23.36 | 22.89 | 22.89 | 943,288 | -0.44(-1.91%) |
Mar 03, 2003 | 23.58 | 24.10 | 23.16 | 23.33 | 1,498,540 | -0.37(-1.58%) |
Feb 28, 2003 | 24.30 | 24.52 | 23.31 | 23.71 | 2,446,660 | -0.60(-2.45%) |
Feb 27, 2003 | 23.93 | 24.36 | 23.83 | 24.30 | 795,850 | +0.32(+1.34%) |
Feb 26, 2003 | 24.05 | 24.47 | 23.90 | 23.98 | 944,861 | -0.06(-0.26%) |
Feb 25, 2003 | 23.75 | 24.13 | 23.17 | 24.04 | 1,141,407 | +0.32(+1.35%) |
Feb 24, 2003 | 24.38 | 24.38 | 23.60 | 23.72 | 1,049,259 | -0.74(-3.02%) |
Feb 21, 2003 | 24.01 | 24.60 | 23.79 | 24.46 | 1,794,315 | +0.52(+2.19%) |
Feb 20, 2003 | 24.05 | 24.10 | 23.92 | 23.94 | 1,633,616 | -0.14(-0.59%) |
Feb 19, 2003 | 24.08 | 24.15 | 23.88 | 24.08 | 1,423,922 | -0.06(-0.26%) |
Feb 18, 2003 | 23.40 | 24.14 | 23.27 | 24.14 | 1,849,042 | +0.96(+4.15%) |
Feb 14, 2003 | 22.25 | 23.23 | 21.70 | 23.18 | 4,714,305 | +0.71(+3.17%) |
Feb 13, 2003 | 23.43 | 23.46 | 20.91 | 22.47 | 5,243,711 | -1.05(-4.46%) |
Feb 12, 2003 | 24.07 | 24.19 | 23.35 | 23.52 | 1,455,949 | -0.55(-2.29%) |
Feb 11, 2003 | 24.52 | 24.69 | 23.88 | 24.07 | 1,118,595 | -0.31(-1.28%) |
Feb 10, 2003 | 24.20 | 24.47 | 23.88 | 24.38 | 1,196,584 | +0.31(+1.29%) |
Feb 07, 2003 | 23.80 | 24.08 | 23.60 | 24.07 | 1,861,741 | +0.45(+1.92%) |
Feb 06, 2003 | 23.73 | 23.98 | 23.56 | 23.62 | 1,285,137 | -0.38(-1.59%) |
Feb 05, 2003 | 24.29 | 24.36 | 23.94 | 24.00 | 1,178,492 | -0.19(-0.77%) |
Feb 04, 2003 | 24.77 | 24.79 | 24.03 | 24.19 | 1,704,526 | -0.59(-2.37%) |