Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.70 | 23.70 | 23.47 | 23.52 | 404,777 | -0.18(-0.74%) |
Apr 29, 2003 | 23.63 | 23.99 | 23.60 | 23.69 | 228,767 | +0.06(+0.27%) |
Apr 28, 2003 | 23.56 | 23.73 | 23.50 | 23.63 | 252,831 | +0.19(+0.80%) |
Apr 25, 2003 | 23.60 | 23.68 | 23.37 | 23.44 | 152,871 | -0.16(-0.66%) |
Apr 24, 2003 | 23.82 | 23.92 | 23.37 | 23.60 | 224,756 | -0.23(-0.95%) |
Apr 23, 2003 | 23.88 | 23.91 | 23.58 | 23.82 | 156,882 | -0.05(-0.19%) |
Apr 22, 2003 | 23.55 | 23.99 | 23.34 | 23.87 | 287,077 | +0.32(+1.35%) |
Apr 21, 2003 | 23.43 | 23.58 | 23.12 | 23.55 | 280,289 | +0.18(+0.78%) |
Apr 17, 2003 | 23.27 | 23.43 | 23.18 | 23.37 | 276,896 | +0.23(+0.98%) |
Apr 16, 2003 | 23.79 | 23.81 | 23.05 | 23.14 | 233,394 | -0.33(-1.41%) |
Apr 15, 2003 | 23.53 | 23.58 | 23.32 | 23.47 | 266,714 | -0.01(-0.03%) |
Apr 14, 2003 | 23.24 | 23.49 | 23.19 | 23.48 | 368,063 | +0.34(+1.46%) |
Apr 11, 2003 | 23.40 | 23.62 | 23.08 | 23.14 | 275,507 | -0.12(-0.50%) |
Apr 10, 2003 | 23.27 | 23.50 | 23.16 | 23.26 | 165,829 | -0.01(-0.06%) |
Apr 09, 2003 | 23.53 | 23.99 | 23.16 | 23.27 | 270,725 | -0.16(-0.69%) |
Apr 08, 2003 | 23.56 | 23.76 | 23.38 | 23.43 | 188,659 | -0.06(-0.28%) |
Apr 07, 2003 | 23.34 | 23.92 | 23.34 | 23.50 | 311,758 | +0.26(+1.12%) |
Apr 04, 2003 | 23.14 | 23.56 | 23.11 | 23.24 | 252,523 | +0.16(+0.70%) |
Apr 03, 2003 | 23.11 | 23.39 | 22.97 | 23.08 | 193,904 | -0.17(-0.72%) |
Apr 02, 2003 | 23.21 | 23.43 | 23.01 | 23.25 | 304,662 | +0.29(+1.27%) |
Apr 01, 2003 | 22.79 | 23.07 | 22.56 | 22.95 | 293,864 | +0.29(+1.26%) |
Mar 31, 2003 | 22.82 | 23.07 | 22.49 | 22.67 | 218,894 | -0.24(-1.05%) |
Mar 28, 2003 | 23.01 | 23.05 | 22.46 | 22.91 | 347,392 | -0.01(-0.03%) |
Mar 27, 2003 | 22.75 | 23.20 | 22.35 | 22.92 | 219,357 | +0.22(+0.97%) |
Mar 26, 2003 | 22.88 | 22.91 | 22.53 | 22.70 | 337,828 | -0.19(-0.82%) |
Mar 25, 2003 | 22.84 | 23.16 | 22.62 | 22.88 | 304,817 | +0.17(+0.74%) |
Mar 24, 2003 | 22.92 | 22.92 | 22.11 | 22.71 | 416,038 | -0.29(-1.24%) |
Mar 21, 2003 | 22.66 | 23.01 | 22.49 | 23.00 | 305,896 | +0.46(+2.04%) |
Mar 20, 2003 | 22.69 | 22.69 | 22.05 | 22.54 | 261,161 | -0.07(-0.32%) |
Mar 19, 2003 | 22.17 | 22.62 | 22.17 | 22.61 | 247,123 | +0.54(+2.44%) |
Mar 18, 2003 | 22.62 | 22.62 | 21.85 | 22.07 | 421,437 | -0.54(-2.41%) |
Mar 17, 2003 | 21.91 | 22.62 | 21.54 | 22.62 | 397,989 | +0.71(+3.22%) |
Mar 14, 2003 | 21.98 | 22.14 | 21.70 | 21.91 | 284,609 | -0.06(-0.29%) |
Mar 13, 2003 | 22.07 | 22.35 | 21.85 | 21.98 | 449,666 | -0.06(-0.29%) |
Mar 12, 2003 | 22.16 | 22.26 | 21.95 | 22.04 | 317,929 | -0.12(-0.53%) |
Mar 11, 2003 | 21.98 | 22.38 | 21.87 | 22.16 | 324,253 | +0.12(+0.56%) |
Mar 10, 2003 | 22.17 | 22.20 | 21.66 | 22.03 | 235,708 | -0.17(-0.76%) |
Mar 07, 2003 | 22.17 | 22.38 | 21.98 | 22.20 | 291,242 | -0.03(-0.15%) |
Mar 06, 2003 | 22.24 | 22.33 | 22.04 | 22.24 | 324,099 | -0.08(-0.35%) |
Mar 05, 2003 | 22.82 | 22.82 | 22.31 | 22.31 | 538,829 | -0.56(-2.44%) |
Mar 04, 2003 | 22.85 | 23.03 | 22.70 | 22.87 | 518,466 | +0.12(+0.51%) |
Mar 03, 2003 | 22.36 | 22.84 | 22.18 | 22.75 | 463,087 | +0.55(+2.48%) |
Feb 28, 2003 | 22.46 | 22.69 | 22.20 | 22.20 | 433,315 | -0.33(-1.47%) |
Feb 27, 2003 | 22.59 | 23.18 | 22.36 | 22.53 | 468,640 | +0.01(+0.03%) |
Feb 26, 2003 | 23.08 | 23.08 | 22.20 | 22.53 | 512,913 | -0.46(-2.00%) |
Feb 25, 2003 | 22.40 | 22.99 | 22.30 | 22.99 | 691,546 | +0.58(+2.60%) |
Feb 24, 2003 | 22.17 | 22.41 | 21.89 | 22.40 | 650,358 | +0.28(+1.26%) |
Feb 21, 2003 | 21.91 | 22.27 | 21.39 | 22.12 | 1,094,009 | +0.15(+0.68%) |
Feb 20, 2003 | 22.67 | 22.91 | 21.97 | 21.98 | 1,184,097 | -0.73(-3.20%) |
Feb 19, 2003 | 25.31 | 25.31 | 22.14 | 22.70 | 4,299,988 | -2.61(-10.30%) |
Feb 18, 2003 | 25.15 | 25.35 | 25.02 | 25.31 | 392,436 | +0.16(+0.64%) |
Feb 14, 2003 | 25.61 | 25.87 | 24.80 | 25.15 | 1,146,612 | -0.14(-0.56%) |
Feb 13, 2003 | 24.96 | 25.35 | 24.87 | 25.29 | 358,036 | +0.32(+1.30%) |
Feb 12, 2003 | 24.83 | 25.21 | 24.77 | 24.96 | 336,286 | -0.12(-0.49%) |
Feb 11, 2003 | 26.11 | 26.11 | 24.79 | 25.09 | 1,019,502 | -1.02(-3.92%) |
Feb 10, 2003 | 25.81 | 26.11 | 25.70 | 26.11 | 213,186 | +0.34(+1.33%) |
Feb 07, 2003 | 25.82 | 26.13 | 25.77 | 25.77 | 340,759 | +0.05(+0.18%) |
Feb 06, 2003 | 25.93 | 26.17 | 25.65 | 25.72 | 198,532 | -0.29(-1.10%) |
Feb 05, 2003 | 26.25 | 26.44 | 25.96 | 26.01 | 233,857 | -0.25(-0.94%) |
Feb 04, 2003 | 26.01 | 26.45 | 25.67 | 26.25 | 281,678 | +0.18(+0.67%) |