Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.28 | 22.28 | 22.01 | 22.01 | 186,164 | -0.22(-0.98%) |
Apr 29, 2003 | 22.23 | 22.51 | 22.23 | 22.23 | 136,376 | +0.05(+0.24%) |
Apr 28, 2003 | 22.28 | 22.34 | 22.18 | 22.18 | 100,658 | -0.08(-0.35%) |
Apr 25, 2003 | 22.38 | 22.38 | 22.17 | 22.25 | 273,113 | -0.18(-0.82%) |
Apr 24, 2003 | 22.56 | 22.60 | 22.41 | 22.44 | 141,427 | -0.19(-0.82%) |
Apr 23, 2003 | 22.53 | 22.69 | 22.50 | 22.62 | 72,156 | +0.01(+0.04%) |
Apr 22, 2003 | 22.33 | 22.62 | 22.33 | 22.61 | 141,427 | +0.30(+1.37%) |
Apr 21, 2003 | 22.27 | 22.31 | 22.19 | 22.31 | 104,988 | +0.07(+0.31%) |
Apr 17, 2003 | 22.09 | 22.24 | 22.01 | 22.24 | 54,478 | +0.21(+0.93%) |
Apr 16, 2003 | 22.04 | 22.04 | 21.93 | 22.04 | 154,415 | +0.06(+0.26%) |
Apr 15, 2003 | 21.90 | 21.98 | 21.82 | 21.98 | 83,702 | +0.09(+0.43%) |
Apr 14, 2003 | 21.61 | 21.88 | 21.61 | 21.88 | 77,207 | +0.29(+1.32%) |
Apr 11, 2003 | 21.79 | 21.87 | 21.56 | 21.60 | 122,666 | -0.12(-0.55%) |
Apr 10, 2003 | 21.76 | 21.77 | 21.58 | 21.72 | 356,815 | +0.07(+0.31%) |
Apr 09, 2003 | 21.76 | 21.90 | 21.65 | 21.65 | 78,651 | -0.11(-0.50%) |
Apr 08, 2003 | 21.87 | 21.87 | 21.65 | 21.76 | 104,627 | -0.06(-0.25%) |
Apr 07, 2003 | 21.87 | 21.98 | 21.70 | 21.81 | 89,474 | +0.18(+0.83%) |
Apr 04, 2003 | 21.77 | 21.83 | 21.63 | 21.63 | 110,039 | -0.04(-0.19%) |
Apr 03, 2003 | 21.74 | 21.82 | 21.66 | 21.68 | 116,894 | -0.16(-0.74%) |
Apr 02, 2003 | 21.81 | 21.95 | 21.76 | 21.84 | 714,714 | +0.23(+1.06%) |
Apr 01, 2003 | 21.34 | 21.62 | 21.34 | 21.61 | 130,604 | +0.36(+1.70%) |
Mar 31, 2003 | 21.18 | 21.39 | 21.11 | 21.25 | 134,572 | -0.11(-0.53%) |
Mar 28, 2003 | 21.43 | 21.50 | 21.34 | 21.36 | 55,921 | -0.08(-0.36%) |
Mar 27, 2003 | 21.54 | 21.54 | 21.26 | 21.44 | 80,094 | -0.12(-0.57%) |
Mar 26, 2003 | 21.48 | 21.56 | 21.38 | 21.56 | 247,137 | +0.13(+0.59%) |
Mar 25, 2003 | 21.21 | 21.43 | 21.21 | 21.43 | 141,427 | +0.23(+1.09%) |
Mar 24, 2003 | 21.59 | 21.59 | 21.12 | 21.20 | 252,549 | -0.53(-2.44%) |
Mar 21, 2003 | 21.44 | 21.78 | 21.42 | 21.73 | 177,145 | +0.35(+1.65%) |
Mar 20, 2003 | 21.15 | 21.38 | 20.94 | 21.38 | 85,505 | +0.18(+0.84%) |
Mar 19, 2003 | 21.04 | 21.20 | 20.93 | 21.20 | 130,604 | +0.27(+1.30%) |
Mar 18, 2003 | 20.98 | 20.98 | 20.81 | 20.93 | 139,262 | +0.07(+0.35%) |
Mar 17, 2003 | 20.44 | 20.86 | 20.36 | 20.86 | 150,447 | +0.41(+1.99%) |
Mar 14, 2003 | 20.54 | 20.57 | 20.43 | 20.45 | 54,839 | -0.10(-0.47%) |
Mar 13, 2003 | 20.47 | 20.55 | 20.35 | 20.55 | 114,368 | +0.31(+1.55%) |
Mar 12, 2003 | 20.36 | 20.39 | 20.19 | 20.23 | 45,819 | -0.09(-0.44%) |
Mar 11, 2003 | 20.50 | 20.62 | 20.29 | 20.32 | 133,851 | -0.02(-0.12%) |
Mar 10, 2003 | 20.51 | 20.57 | 20.34 | 20.35 | 134,572 | -0.30(-1.46%) |
Mar 07, 2003 | 20.57 | 20.65 | 20.48 | 20.65 | 51,952 | -0.13(-0.61%) |
Mar 06, 2003 | 20.84 | 20.87 | 20.72 | 20.78 | 116,533 | -0.12(-0.58%) |
Mar 05, 2003 | 20.82 | 20.90 | 20.74 | 20.90 | 89,474 | +0.01(+0.07%) |
Mar 04, 2003 | 20.93 | 21.01 | 20.86 | 20.89 | 89,113 | -0.13(-0.61%) |
Mar 03, 2003 | 21.07 | 21.12 | 20.99 | 21.01 | 191,937 | -0.02(-0.11%) |
Feb 28, 2003 | 21.01 | 21.11 | 21.00 | 21.03 | 70,352 | +0.04(+0.18%) |
Feb 27, 2003 | 20.91 | 21.00 | 20.83 | 21.00 | 100,658 | +0.17(+0.80%) |
Feb 26, 2003 | 20.90 | 20.91 | 20.80 | 20.83 | 96,690 | -0.10(-0.46%) |
Feb 25, 2003 | 20.65 | 20.94 | 20.56 | 20.93 | 95,247 | +0.18(+0.88%) |
Feb 24, 2003 | 20.84 | 20.84 | 20.68 | 20.74 | 144,674 | -0.21(-0.98%) |
Feb 21, 2003 | 20.76 | 20.95 | 20.68 | 20.95 | 83,702 | +0.26(+1.25%) |
Feb 20, 2003 | 20.70 | 20.74 | 20.62 | 20.69 | 55,200 | +0.01(+0.07%) |
Feb 19, 2003 | 20.54 | 20.69 | 20.51 | 20.68 | 107,513 | +0.14(+0.69%) |
Feb 18, 2003 | 20.46 | 20.63 | 20.39 | 20.54 | 184,000 | +0.24(+1.19%) |
Feb 14, 2003 | 20.37 | 20.43 | 20.22 | 20.29 | 43,294 | -0.04(-0.22%) |
Feb 13, 2003 | 20.43 | 20.43 | 20.21 | 20.34 | 51,952 | -0.01(-0.04%) |
Feb 12, 2003 | 20.46 | 20.59 | 20.35 | 20.35 | 96,329 | -0.16(-0.78%) |
Feb 11, 2003 | 20.76 | 20.76 | 20.46 | 20.51 | 63,858 | -0.17(-0.82%) |
Feb 10, 2003 | 20.54 | 20.68 | 20.02 | 20.68 | 111,121 | +0.14(+0.67%) |
Feb 07, 2003 | 20.79 | 20.79 | 20.53 | 20.54 | 317,851 | -0.16(-0.76%) |
Feb 06, 2003 | 20.73 | 20.75 | 20.64 | 20.70 | 132,768 | +0.00(+0.00%) |
Feb 05, 2003 | 20.73 | 20.82 | 20.64 | 20.70 | 68,909 | +0.10(+0.48%) |
Feb 04, 2003 | 20.57 | 20.66 | 20.48 | 20.60 | 70,352 | -0.05(-0.25%) |