Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.48 | 20.55 | 20.13 | 20.47 | 1,262,936 | +0.04(+0.19%) |
Apr 29, 2003 | 20.71 | 20.76 | 20.39 | 20.44 | 715,273 | -0.19(-0.94%) |
Apr 28, 2003 | 20.62 | 20.80 | 20.52 | 20.63 | 961,380 | +0.17(+0.84%) |
Apr 25, 2003 | 20.72 | 20.72 | 20.35 | 20.46 | 632,998 | -0.26(-1.26%) |
Apr 24, 2003 | 21.00 | 21.10 | 20.55 | 20.72 | 536,860 | -0.38(-1.79%) |
Apr 23, 2003 | 21.11 | 21.21 | 20.86 | 21.10 | 721,035 | -0.01(-0.05%) |
Apr 22, 2003 | 20.41 | 21.11 | 20.30 | 21.11 | 874,243 | +0.68(+3.32%) |
Apr 21, 2003 | 20.52 | 20.52 | 20.39 | 20.43 | 517,416 | -0.06(-0.27%) |
Apr 17, 2003 | 20.44 | 20.57 | 20.30 | 20.49 | 457,465 | +0.14(+0.71%) |
Apr 16, 2003 | 20.61 | 20.72 | 20.26 | 20.34 | 583,309 | -0.15(-0.73%) |
Apr 15, 2003 | 20.40 | 20.55 | 20.30 | 20.49 | 645,600 | +0.14(+0.71%) |
Apr 14, 2003 | 20.05 | 20.36 | 19.98 | 20.35 | 687,548 | +0.33(+1.67%) |
Apr 11, 2003 | 20.21 | 20.41 | 19.96 | 20.01 | 506,254 | -0.07(-0.33%) |
Apr 10, 2003 | 20.05 | 20.14 | 19.87 | 20.08 | 616,975 | +0.03(+0.14%) |
Apr 09, 2003 | 20.27 | 20.60 | 20.03 | 20.05 | 557,204 | -0.07(-0.33%) |
Apr 08, 2003 | 20.24 | 20.29 | 20.07 | 20.12 | 639,839 | -0.11(-0.55%) |
Apr 07, 2003 | 20.40 | 20.90 | 20.17 | 20.23 | 785,487 | -0.01(-0.06%) |
Apr 04, 2003 | 20.19 | 20.29 | 20.07 | 20.24 | 605,093 | +0.17(+0.83%) |
Apr 03, 2003 | 20.44 | 20.48 | 19.96 | 20.07 | 521,917 | -0.26(-1.26%) |
Apr 02, 2003 | 20.00 | 20.44 | 19.94 | 20.33 | 545,862 | +0.43(+2.18%) |
Apr 01, 2003 | 19.68 | 19.95 | 19.50 | 19.90 | 603,293 | +0.42(+2.14%) |
Mar 31, 2003 | 19.70 | 19.76 | 19.39 | 19.48 | 494,939 | -0.24(-1.21%) |
Mar 28, 2003 | 19.87 | 19.91 | 19.64 | 19.72 | 394,484 | -0.20(-1.00%) |
Mar 27, 2003 | 19.84 | 20.05 | 19.62 | 19.92 | 666,400 | +0.09(+0.48%) |
Mar 26, 2003 | 20.01 | 20.01 | 19.73 | 19.82 | 528,669 | -0.18(-0.92%) |
Mar 25, 2003 | 19.87 | 20.10 | 19.65 | 20.01 | 697,326 | +0.29(+1.49%) |
Mar 24, 2003 | 20.27 | 20.31 | 19.65 | 19.71 | 665,435 | -0.83(-4.03%) |
Mar 21, 2003 | 20.36 | 20.57 | 20.06 | 20.54 | 967,429 | +0.46(+2.30%) |
Mar 20, 2003 | 20.14 | 20.22 | 19.71 | 20.08 | 934,882 | -0.06(-0.30%) |
Mar 19, 2003 | 19.90 | 20.16 | 19.78 | 20.14 | 687,568 | +0.25(+1.26%) |
Mar 18, 2003 | 20.05 | 20.12 | 19.74 | 19.89 | 52,875,904 | -0.16(-0.78%) |
Mar 17, 2003 | 19.49 | 20.05 | 19.31 | 20.05 | 820,343 | +0.59(+3.03%) |
Mar 14, 2003 | 19.26 | 19.67 | 19.23 | 19.46 | 722,707 | +0.20(+1.04%) |
Mar 13, 2003 | 18.81 | 19.26 | 18.77 | 19.26 | 983,884 | +0.57(+3.03%) |
Mar 12, 2003 | 18.97 | 18.99 | 18.37 | 18.69 | 1,365,825 | -0.41(-2.12%) |
Mar 11, 2003 | 19.25 | 19.46 | 19.10 | 19.10 | 717,434 | -0.11(-0.55%) |
Mar 10, 2003 | 19.52 | 19.54 | 19.19 | 19.20 | 1,049,056 | -0.42(-2.12%) |
Mar 07, 2003 | 19.44 | 19.66 | 19.19 | 19.62 | 683,408 | +0.21(+1.09%) |
Mar 06, 2003 | 19.66 | 19.68 | 19.40 | 19.41 | 515,256 | -0.31(-1.58%) |
Mar 05, 2003 | 19.50 | 19.80 | 19.41 | 19.72 | 462,866 | +0.29(+1.48%) |
Mar 04, 2003 | 19.77 | 19.81 | 19.40 | 19.43 | 443,783 | -0.28(-1.43%) |
Mar 03, 2003 | 19.83 | 20.04 | 19.59 | 19.71 | 423,619 | +0.03(+0.14%) |
Feb 28, 2003 | 19.67 | 20.00 | 19.67 | 19.69 | 451,164 | -0.06(-0.28%) |
Feb 27, 2003 | 19.40 | 19.80 | 19.37 | 19.74 | 579,888 | +0.34(+1.75%) |
Feb 26, 2003 | 19.62 | 19.66 | 19.32 | 19.40 | 494,012 | -0.22(-1.10%) |
Feb 25, 2003 | 19.39 | 19.69 | 19.35 | 19.62 | 1,166,438 | +0.03(+0.14%) |
Feb 24, 2003 | 20.00 | 20.05 | 19.50 | 19.59 | 596,271 | -0.38(-1.89%) |
Feb 21, 2003 | 19.80 | 20.07 | 19.51 | 19.97 | 703,931 | +0.39(+2.01%) |
Feb 20, 2003 | 19.88 | 19.90 | 19.55 | 19.57 | 473,308 | -0.11(-0.56%) |
Feb 19, 2003 | 19.74 | 19.79 | 19.58 | 19.69 | 580,968 | -0.17(-0.84%) |
Feb 18, 2003 | 19.79 | 19.95 | 19.69 | 19.85 | 487,171 | +0.08(+0.39%) |
Feb 14, 2003 | 19.39 | 19.79 | 19.35 | 19.77 | 618,775 | +0.37(+1.89%) |
Feb 13, 2003 | 19.25 | 19.53 | 19.22 | 19.41 | 666,304 | +0.16(+0.84%) |
Feb 12, 2003 | 19.40 | 19.63 | 19.25 | 19.25 | 714,013 | -0.09(-0.49%) |
Feb 11, 2003 | 19.51 | 19.72 | 19.31 | 19.34 | 964,080 | -0.17(-0.85%) |
Feb 10, 2003 | 19.29 | 19.57 | 19.27 | 19.51 | 862,181 | +0.31(+1.62%) |
Feb 07, 2003 | 19.39 | 19.52 | 19.08 | 19.20 | 569,626 | -0.08(-0.40%) |
Feb 06, 2003 | 19.38 | 19.80 | 19.01 | 19.27 | 1,301,283 | +0.21(+1.11%) |
Feb 05, 2003 | 19.19 | 19.40 | 19.02 | 19.06 | 690,609 | -0.09(-0.46%) |
Feb 04, 2003 | 19.66 | 19.70 | 19.05 | 19.15 | 1,155,636 | -0.73(-3.69%) |