Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.20 | 19.35 | 18.98 | 19.35 | 248,700 | +0.15(+0.78%) |
Apr 29, 2003 | 19.45 | 19.45 | 19.20 | 19.20 | 31,900 | -0.89(-4.43%) |
Apr 28, 2003 | 19.95 | 20.09 | 19.90 | 20.09 | 2,400 | +0.29(+1.46%) |
Apr 25, 2003 | 20.10 | 20.10 | 19.75 | 19.80 | 2,500 | -0.40(-1.98%) |
Apr 24, 2003 | 20.11 | 20.25 | 20.05 | 20.20 | 3,100 | -0.05(-0.25%) |
Apr 23, 2003 | 19.75 | 20.40 | 19.75 | 20.25 | 6,200 | +0.70(+3.58%) |
Apr 22, 2003 | 19.60 | 19.65 | 19.00 | 19.55 | 5,900 | +0.00(+0.00%) |
Apr 21, 2003 | 19.50 | 20.05 | 19.50 | 19.55 | 15,600 | -0.04(-0.20%) |
Apr 17, 2003 | 20.50 | 20.50 | 19.27 | 19.59 | 17,900 | -1.41(-6.71%) |
Apr 16, 2003 | 21.50 | 21.50 | 21.00 | 21.00 | 1,800 | -1.15(-5.19%) |
Apr 15, 2003 | 21.67 | 22.44 | 21.67 | 22.15 | 5,000 | +0.55(+2.55%) |
Apr 14, 2003 | 21.25 | 21.64 | 21.00 | 21.60 | 5,800 | +0.45(+2.13%) |
Apr 11, 2003 | 21.15 | 21.25 | 20.98 | 21.15 | 6,000 | +0.21(+1.00%) |
Apr 10, 2003 | 21.10 | 21.10 | 20.85 | 20.94 | 7,500 | -0.12(-0.57%) |
Apr 09, 2003 | 21.10 | 21.10 | 21.00 | 21.06 | 4,700 | -0.29(-1.36%) |
Apr 08, 2003 | 21.35 | 21.35 | 21.35 | 21.35 | 1,000 | -0.25(-1.16%) |
Apr 07, 2003 | 21.60 | 22.00 | 21.60 | 21.60 | 94,900 | +0.66(+3.15%) |
Apr 04, 2003 | 21.00 | 21.00 | 20.80 | 20.94 | 52,700 | -0.01(-0.05%) |
Apr 03, 2003 | 20.75 | 20.95 | 20.75 | 20.95 | 1,500 | +0.45(+2.20%) |
Apr 02, 2003 | 20.50 | 21.05 | 20.50 | 20.50 | 243,800 | +0.40(+1.99%) |
Apr 01, 2003 | 18.75 | 20.50 | 18.75 | 20.10 | 163,800 | -1.10(-5.19%) |
Mar 31, 2003 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 21.06 | 21.25 | 21.06 | 21.20 | 1,700 | +0.19(+0.90%) |
Mar 27, 2003 | 20.90 | 21.07 | 20.90 | 21.01 | 4,400 | -1.18(-5.32%) |
Mar 26, 2003 | 22.19 | 22.19 | 22.19 | 22.19 | 50,000 | -0.61(-2.68%) |
Mar 25, 2003 | 22.79 | 22.80 | 22.79 | 22.80 | 1,800 | +0.20(+0.88%) |
Mar 24, 2003 | 22.60 | 22.60 | 22.60 | 22.60 | 100 | -0.95(-4.03%) |
Mar 21, 2003 | 23.62 | 23.62 | 23.55 | 23.55 | 800 | +0.28(+1.20%) |
Mar 20, 2003 | 23.09 | 23.27 | 23.09 | 23.27 | 600 | +0.32(+1.39%) |
Mar 19, 2003 | 22.71 | 22.95 | 22.60 | 22.95 | 1,300 | +0.60(+2.68%) |
Mar 18, 2003 | 21.35 | 22.40 | 21.35 | 22.35 | 6,000 | +1.57(+7.56%) |
Mar 17, 2003 | 20.47 | 20.78 | 20.47 | 20.78 | 1,900 | +0.68(+3.38%) |
Mar 14, 2003 | 19.75 | 20.10 | 19.75 | 20.10 | 200 | +0.60(+3.08%) |
Mar 13, 2003 | 19.10 | 19.56 | 19.10 | 19.50 | 1,300 | +0.81(+4.33%) |
Mar 12, 2003 | 18.75 | 18.75 | 18.00 | 18.69 | 4,700 | -0.46(-2.40%) |
Mar 11, 2003 | 19.16 | 19.39 | 19.05 | 19.15 | 1,400 | +0.00(+0.00%) |
Mar 10, 2003 | 19.60 | 19.60 | 19.15 | 19.15 | 5,000 | -0.61(-3.09%) |
Mar 07, 2003 | 19.15 | 19.76 | 19.00 | 19.76 | 145,900 | +0.96(+5.11%) |
Mar 06, 2003 | 21.00 | 21.00 | 18.50 | 18.80 | 217,000 | -2.44(-11.49%) |
Mar 05, 2003 | 21.33 | 21.33 | 21.24 | 21.24 | 2,000 | -0.22(-1.03%) |
Mar 04, 2003 | 21.75 | 21.75 | 21.36 | 21.46 | 62,100 | -0.74(-3.33%) |
Mar 03, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | +0.75(+3.50%) |
Feb 27, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 500 | -0.06(-0.28%) |
Feb 24, 2003 | 21.92 | 21.92 | 21.41 | 21.51 | 130,000 | -0.60(-2.71%) |
Feb 21, 2003 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 22.12 | 22.28 | 22.11 | 22.11 | 337,000 | -0.20(-0.90%) |
Feb 19, 2003 | 22.74 | 22.74 | 22.31 | 22.31 | 500 | -0.44(-1.93%) |
Feb 18, 2003 | 22.61 | 22.75 | 22.61 | 22.75 | 600 | +0.45(+2.02%) |
Feb 14, 2003 | 22.34 | 22.34 | 22.30 | 22.30 | 300 | -0.01(-0.04%) |
Feb 13, 2003 | 22.31 | 22.31 | 22.31 | 22.31 | 100 | +0.22(+1.00%) |
Feb 12, 2003 | 22.51 | 22.51 | 22.09 | 22.09 | 2,300 | -2.12(-8.76%) |
Feb 11, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 24.21 | 24.21 | 24.21 | 24.21 | 1,000 | -0.60(-2.42%) |
Feb 05, 2003 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | -0.23(-0.92%) |
Feb 04, 2003 | 25.04 | 25.04 | 25.04 | 25.04 | 100 | -0.13(-0.52%) |