Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.99 | 21.19 | 20.96 | 21.08 | 89,140 | -0.09(-0.43%) |
Apr 29, 2003 | 21.09 | 21.29 | 20.99 | 21.17 | 42,642 | +0.17(+0.83%) |
Apr 28, 2003 | 20.70 | 21.07 | 20.70 | 20.99 | 25,176 | +0.47(+2.31%) |
Apr 25, 2003 | 20.83 | 20.83 | 20.51 | 20.52 | 404,262 | -0.32(-1.51%) |
Apr 24, 2003 | 20.92 | 20.99 | 20.75 | 20.84 | 218,513 | -0.32(-1.53%) |
Apr 23, 2003 | 21.11 | 21.19 | 20.89 | 21.16 | 567,003 | +0.21(+0.99%) |
Apr 22, 2003 | 20.42 | 21.02 | 20.37 | 20.95 | 82,996 | +0.42(+2.02%) |
Apr 21, 2003 | 20.55 | 20.60 | 20.34 | 20.54 | 49,388 | +0.01(+0.04%) |
Apr 17, 2003 | 20.16 | 20.55 | 20.10 | 20.53 | 97,692 | +0.38(+1.90%) |
Apr 16, 2003 | 20.63 | 20.63 | 19.38 | 20.15 | 194,060 | -0.28(-1.38%) |
Apr 15, 2003 | 20.26 | 20.46 | 20.21 | 20.43 | 512,314 | +0.15(+0.74%) |
Apr 14, 2003 | 19.76 | 20.29 | 19.76 | 20.28 | 177,196 | +0.51(+2.56%) |
Apr 11, 2003 | 20.26 | 20.26 | 19.77 | 19.77 | 401,492 | -0.21(-1.04%) |
Apr 10, 2003 | 19.63 | 19.99 | 19.61 | 19.98 | 53,725 | +0.22(+1.13%) |
Apr 09, 2003 | 20.00 | 20.11 | 19.76 | 19.76 | 334,396 | -0.27(-1.33%) |
Apr 08, 2003 | 19.92 | 20.10 | 19.81 | 20.02 | 80,467 | +0.02(+0.08%) |
Apr 07, 2003 | 20.31 | 20.45 | 20.01 | 20.01 | 78,660 | +0.17(+0.88%) |
Apr 04, 2003 | 19.80 | 19.83 | 19.60 | 19.83 | 156,958 | +0.14(+0.72%) |
Apr 03, 2003 | 19.84 | 19.86 | 19.64 | 19.69 | 1,631,987 | +0.10(+0.51%) |
Apr 02, 2003 | 19.38 | 19.74 | 19.38 | 19.59 | 805,031 | +0.50(+2.61%) |
Apr 01, 2003 | 18.87 | 19.12 | 18.77 | 19.09 | 1,210,740 | +0.22(+1.19%) |
Mar 31, 2003 | 18.96 | 19.18 | 18.72 | 18.87 | 1,061,370 | -0.40(-2.07%) |
Mar 28, 2003 | 19.30 | 19.43 | 19.15 | 19.27 | 76,130 | -0.20(-1.02%) |
Mar 27, 2003 | 19.26 | 19.55 | 19.20 | 19.47 | 39,510 | -0.07(-0.38%) |
Mar 26, 2003 | 19.33 | 19.60 | 19.33 | 19.54 | 247,303 | +0.02(+0.13%) |
Mar 25, 2003 | 19.25 | 19.65 | 19.18 | 19.52 | 40,956 | +0.28(+1.47%) |
Mar 24, 2003 | 19.55 | 19.57 | 19.18 | 19.23 | 66,855 | -0.92(-4.57%) |
Mar 21, 2003 | 19.72 | 20.16 | 19.53 | 20.16 | 261,879 | +0.58(+2.97%) |
Mar 20, 2003 | 19.28 | 19.59 | 18.99 | 19.57 | 695,534 | +0.15(+0.77%) |
Mar 19, 2003 | 19.26 | 19.43 | 18.99 | 19.43 | 165,993 | +0.37(+1.92%) |
Mar 18, 2003 | 19.30 | 19.33 | 18.97 | 19.06 | 69,384 | -0.12(-0.65%) |
Mar 17, 2003 | 18.27 | 19.26 | 18.26 | 19.18 | 1,251,816 | +0.88(+4.81%) |
Mar 14, 2003 | 18.41 | 18.55 | 18.25 | 18.30 | 346,442 | -0.02(-0.09%) |
Mar 13, 2003 | 17.78 | 18.33 | 17.71 | 18.32 | 332,950 | +0.97(+5.60%) |
Mar 12, 2003 | 17.27 | 17.42 | 17.14 | 17.35 | 1,626,085 | -0.03(-0.19%) |
Mar 11, 2003 | 17.64 | 17.77 | 17.38 | 17.38 | 1,786,416 | -0.15(-0.85%) |
Mar 10, 2003 | 17.82 | 17.91 | 17.53 | 17.53 | 121,905 | -0.42(-2.36%) |
Mar 07, 2003 | 17.43 | 18.00 | 17.43 | 17.96 | 76,853 | +0.27(+1.50%) |
Mar 06, 2003 | 17.67 | 17.99 | 17.65 | 17.69 | 75,407 | -0.21(-1.16%) |
Mar 05, 2003 | 17.71 | 17.90 | 17.57 | 17.90 | 106,727 | +0.22(+1.27%) |
Mar 04, 2003 | 18.26 | 18.26 | 17.67 | 17.67 | 61,916 | -0.51(-2.79%) |
Mar 03, 2003 | 18.60 | 18.60 | 18.16 | 18.18 | 58,061 | -0.28(-1.53%) |
Feb 28, 2003 | 18.32 | 18.52 | 18.31 | 18.46 | 63,843 | +0.22(+1.18%) |
Feb 27, 2003 | 18.06 | 18.31 | 17.98 | 18.25 | 92,151 | +0.25(+1.38%) |
Feb 26, 2003 | 18.18 | 18.21 | 17.94 | 18.00 | 101,306 | -0.25(-1.37%) |
Feb 25, 2003 | 17.64 | 18.26 | 17.55 | 18.25 | 118,773 | +0.37(+2.04%) |
Feb 24, 2003 | 18.43 | 18.43 | 17.88 | 17.88 | 44,329 | -0.51(-2.80%) |
Feb 21, 2003 | 18.32 | 18.45 | 18.11 | 18.40 | 93,476 | +0.27(+1.51%) |
Feb 20, 2003 | 18.43 | 18.43 | 18.04 | 18.12 | 33,969 | -0.17(-0.95%) |
Feb 19, 2003 | 18.45 | 18.51 | 18.18 | 18.30 | 39,751 | -0.26(-1.39%) |
Feb 18, 2003 | 18.30 | 18.58 | 18.30 | 18.55 | 52,399 | +0.50(+2.76%) |
Feb 14, 2003 | 17.64 | 18.11 | 17.60 | 18.06 | 41,558 | +0.38(+2.16%) |
Feb 13, 2003 | 17.77 | 17.79 | 17.41 | 17.67 | 63,120 | -0.22(-1.25%) |
Feb 12, 2003 | 17.93 | 18.00 | 17.80 | 17.90 | 51,918 | -0.15(-0.83%) |
Feb 11, 2003 | 18.01 | 18.32 | 17.89 | 18.05 | 36,137 | +0.07(+0.37%) |
Feb 10, 2003 | 17.97 | 18.10 | 17.73 | 17.98 | 264,047 | +0.01(+0.05%) |
Feb 07, 2003 | 18.43 | 18.43 | 17.86 | 17.97 | 40,113 | -0.14(-0.78%) |
Feb 06, 2003 | 18.22 | 18.33 | 18.00 | 18.11 | 61,073 | -0.07(-0.37%) |
Feb 05, 2003 | 18.14 | 18.46 | 18.10 | 18.18 | 152,261 | -0.05(-0.27%) |
Feb 04, 2003 | 18.25 | 18.30 | 18.10 | 18.23 | 302,835 | -0.38(-2.05%) |