Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.02 | 20.12 | 19.91 | 20.11 | 7,380 | +0.31(+1.59%) |
Apr 29, 2003 | 19.84 | 20.00 | 19.79 | 19.79 | 2,903 | +0.07(+0.38%) |
Apr 28, 2003 | 19.89 | 19.89 | 19.60 | 19.72 | 15,850 | -0.12(-0.58%) |
Apr 25, 2003 | 19.84 | 19.88 | 19.84 | 19.84 | 8,348 | -0.01(-0.04%) |
Apr 24, 2003 | 20.23 | 20.23 | 19.84 | 19.84 | 3,508 | -0.26(-1.27%) |
Apr 23, 2003 | 20.07 | 20.26 | 20.00 | 20.10 | 3,145 | -0.17(-0.82%) |
Apr 22, 2003 | 20.25 | 20.45 | 19.84 | 20.27 | 4,718 | -0.45(-2.15%) |
Apr 21, 2003 | 20.65 | 20.71 | 20.13 | 20.71 | 3,750 | -0.07(-0.32%) |
Apr 17, 2003 | 20.69 | 20.93 | 20.33 | 20.78 | 5,928 | +0.70(+3.50%) |
Apr 16, 2003 | 20.17 | 20.17 | 20.02 | 20.07 | 483 | -0.12(-0.61%) |
Apr 15, 2003 | 19.42 | 20.40 | 19.42 | 20.20 | 5,928 | -0.36(-1.73%) |
Apr 14, 2003 | 20.01 | 20.69 | 20.01 | 20.55 | 3,387 | +0.57(+2.85%) |
Apr 11, 2003 | 19.48 | 20.48 | 19.48 | 19.98 | 1,814 | +0.15(+0.75%) |
Apr 10, 2003 | 20.07 | 20.50 | 19.21 | 19.84 | 13,067 | +0.03(+0.16%) |
Apr 09, 2003 | 20.03 | 20.29 | 19.78 | 19.80 | 4,597 | -0.36(-1.80%) |
Apr 08, 2003 | 19.97 | 20.39 | 19.86 | 20.17 | 2,056 | +0.08(+0.41%) |
Apr 07, 2003 | 20.18 | 20.18 | 19.74 | 20.08 | 4,718 | -0.25(-1.22%) |
Apr 04, 2003 | 20.36 | 20.85 | 20.26 | 20.33 | 7,138 | +0.02(+0.08%) |
Apr 03, 2003 | 20.42 | 21.03 | 20.07 | 20.31 | 8,106 | -0.04(-0.20%) |
Apr 02, 2003 | 20.26 | 20.84 | 20.22 | 20.36 | 6,170 | +0.12(+0.61%) |
Apr 01, 2003 | 20.00 | 20.23 | 19.67 | 20.23 | 5,202 | +0.21(+1.03%) |
Mar 31, 2003 | 20.70 | 20.85 | 20.03 | 20.03 | 5,686 | -0.84(-4.04%) |
Mar 28, 2003 | 21.09 | 21.36 | 20.87 | 20.87 | 1,209 | -0.12(-0.59%) |
Mar 27, 2003 | 21.16 | 21.19 | 20.84 | 20.99 | 3,871 | -0.39(-1.82%) |
Mar 26, 2003 | 21.49 | 21.83 | 21.22 | 21.38 | 6,715 | -0.52(-2.38%) |
Mar 25, 2003 | 21.32 | 21.98 | 20.78 | 21.90 | 5,323 | +0.58(+2.71%) |
Mar 24, 2003 | 22.24 | 22.31 | 21.32 | 21.32 | 5,686 | -0.97(-4.34%) |
Mar 21, 2003 | 21.90 | 22.52 | 21.90 | 22.29 | 18,270 | +0.04(+0.19%) |
Mar 20, 2003 | 22.08 | 22.25 | 21.90 | 22.25 | 14,277 | +0.05(+0.22%) |
Mar 19, 2003 | 21.65 | 22.28 | 21.65 | 22.20 | 4,476 | +0.52(+2.40%) |
Mar 18, 2003 | 21.27 | 21.68 | 20.93 | 21.68 | 20,206 | +0.61(+2.90%) |
Mar 17, 2003 | 20.16 | 21.07 | 20.16 | 21.07 | 5,444 | +1.32(+6.70%) |
Mar 14, 2003 | 20.00 | 20.33 | 19.41 | 19.74 | 2,782 | -0.29(-1.44%) |
Mar 13, 2003 | 19.98 | 20.19 | 19.98 | 20.03 | 1,209 | +0.13(+0.66%) |
Mar 12, 2003 | 19.41 | 19.96 | 19.41 | 19.90 | 205,694 | +0.49(+2.51%) |
Mar 11, 2003 | 19.33 | 19.88 | 19.32 | 19.41 | 6,170 | +0.08(+0.43%) |
Mar 10, 2003 | 18.75 | 19.36 | 18.70 | 19.33 | 2,177 | +0.48(+2.54%) |
Mar 07, 2003 | 18.07 | 19.40 | 18.07 | 18.85 | 21,779 | +0.91(+5.07%) |
Mar 06, 2003 | 18.13 | 18.13 | 17.50 | 17.94 | 7,017 | -0.23(-1.27%) |
Mar 05, 2003 | 17.95 | 18.30 | 17.94 | 18.17 | 2,419 | +0.17(+0.96%) |
Mar 04, 2003 | 17.98 | 18.01 | 17.98 | 18.00 | 483 | +0.15(+0.83%) |
Mar 03, 2003 | 17.78 | 17.98 | 17.78 | 17.85 | 3,629 | -0.24(-1.32%) |
Feb 28, 2003 | 18.23 | 18.23 | 18.09 | 18.09 | 2,056 | -0.27(-1.48%) |
Feb 27, 2003 | 18.37 | 18.37 | 18.04 | 18.36 | 1,451 | +0.02(+0.14%) |
Feb 26, 2003 | 18.50 | 18.50 | 18.17 | 18.34 | 2,298 | -0.06(-0.31%) |
Feb 25, 2003 | 18.18 | 18.40 | 17.54 | 18.40 | 9,437 | +0.15(+0.82%) |
Feb 24, 2003 | 18.80 | 18.81 | 18.25 | 18.25 | 13,309 | -0.72(-3.79%) |
Feb 21, 2003 | 19.25 | 19.31 | 18.97 | 18.97 | 9,921 | -0.27(-1.42%) |
Feb 20, 2003 | 19.31 | 19.31 | 19.24 | 19.24 | 7,017 | -0.11(-0.56%) |
Feb 19, 2003 | 19.24 | 19.52 | 19.23 | 19.35 | 1,935 | +0.06(+0.30%) |
Feb 18, 2003 | 19.29 | 19.29 | 19.29 | 19.29 | 120 | -0.12(-0.64%) |
Feb 14, 2003 | 19.30 | 19.41 | 19.24 | 19.41 | 4,476 | +0.17(+0.90%) |
Feb 13, 2003 | 19.34 | 19.34 | 19.24 | 19.24 | 4,355 | -0.14(-0.72%) |
Feb 12, 2003 | 19.76 | 19.76 | 19.38 | 19.38 | 4,113 | -0.22(-1.14%) |
Feb 11, 2003 | 19.31 | 19.60 | 19.22 | 19.60 | 2,661 | +0.21(+1.07%) |
Feb 10, 2003 | 19.41 | 19.41 | 19.40 | 19.40 | 1,572 | +0.00(+0.00%) |
Feb 07, 2003 | 19.70 | 19.70 | 19.37 | 19.40 | 5,444 | -0.50(-2.49%) |
Feb 06, 2003 | 20.14 | 20.14 | 19.76 | 19.89 | 2,177 | +0.02(+0.08%) |
Feb 05, 2003 | 20.34 | 20.34 | 19.88 | 19.88 | 3,750 | -0.36(-1.80%) |
Feb 04, 2003 | 20.25 | 20.33 | 20.24 | 20.24 | 16,576 | -0.01(-0.04%) |