Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.02 | 21.41 | 21.01 | 21.40 | 190,610 | +0.34(+1.61%) |
Apr 29, 2003 | 21.09 | 21.28 | 21.03 | 21.06 | 168,392 | -0.03(-0.16%) |
Apr 28, 2003 | 20.82 | 21.14 | 20.82 | 21.09 | 150,925 | +0.22(+1.03%) |
Apr 25, 2003 | 21.18 | 21.32 | 20.75 | 20.88 | 210,529 | -0.39(-1.84%) |
Apr 24, 2003 | 21.26 | 21.34 | 21.02 | 21.27 | 196,585 | -0.03(-0.15%) |
Apr 23, 2003 | 21.37 | 21.46 | 21.28 | 21.30 | 208,690 | -0.01(-0.03%) |
Apr 22, 2003 | 20.79 | 21.47 | 20.73 | 21.31 | 213,287 | +0.52(+2.51%) |
Apr 21, 2003 | 20.58 | 20.88 | 20.58 | 20.79 | 137,748 | +0.11(+0.54%) |
Apr 17, 2003 | 20.55 | 20.69 | 20.43 | 20.68 | 115,683 | +0.18(+0.86%) |
Apr 16, 2003 | 20.65 | 20.87 | 20.45 | 20.50 | 276,108 | -0.14(-0.70%) |
Apr 15, 2003 | 20.25 | 20.73 | 20.25 | 20.64 | 265,076 | +0.39(+1.93%) |
Apr 14, 2003 | 19.98 | 20.25 | 19.94 | 20.25 | 187,392 | +0.28(+1.41%) |
Apr 11, 2003 | 20.07 | 20.18 | 19.91 | 19.97 | 85,192 | +0.04(+0.20%) |
Apr 10, 2003 | 19.72 | 19.98 | 19.70 | 19.93 | 116,143 | +0.21(+1.06%) |
Apr 09, 2003 | 19.94 | 20.06 | 19.61 | 19.72 | 172,070 | -0.18(-0.92%) |
Apr 08, 2003 | 20.05 | 20.06 | 19.86 | 19.91 | 315,334 | -0.13(-0.65%) |
Apr 07, 2003 | 20.39 | 20.53 | 20.04 | 20.04 | 180,650 | -0.10(-0.52%) |
Apr 04, 2003 | 20.20 | 20.28 | 20.11 | 20.14 | 170,844 | +0.00(+0.00%) |
Apr 03, 2003 | 20.53 | 20.53 | 20.06 | 20.14 | 157,973 | -0.27(-1.31%) |
Apr 02, 2003 | 20.23 | 20.44 | 20.17 | 20.41 | 171,610 | +0.39(+1.92%) |
Apr 01, 2003 | 19.91 | 20.06 | 19.78 | 20.02 | 183,868 | +0.20(+0.99%) |
Mar 31, 2003 | 20.04 | 20.12 | 19.77 | 19.83 | 289,439 | -0.27(-1.36%) |
Mar 28, 2003 | 20.14 | 20.30 | 20.08 | 20.10 | 366,510 | -0.03(-0.16%) |
Mar 27, 2003 | 20.17 | 20.30 | 20.10 | 20.13 | 273,197 | -0.08(-0.42%) |
Mar 26, 2003 | 20.26 | 20.28 | 20.17 | 20.22 | 223,400 | -0.12(-0.61%) |
Mar 25, 2003 | 20.07 | 20.35 | 20.04 | 20.34 | 8,963,580 | +0.24(+1.20%) |
Mar 24, 2003 | 20.33 | 20.34 | 20.00 | 20.10 | 144,489 | -0.29(-1.41%) |
Mar 21, 2003 | 20.21 | 20.39 | 20.13 | 20.39 | 260,633 | +0.25(+1.23%) |
Mar 20, 2003 | 19.81 | 20.15 | 19.59 | 20.14 | 202,714 | +0.29(+1.48%) |
Mar 19, 2003 | 19.71 | 19.85 | 19.56 | 19.85 | 245,004 | +0.30(+1.54%) |
Mar 18, 2003 | 19.45 | 19.55 | 19.34 | 19.55 | 343,680 | +0.04(+0.20%) |
Mar 17, 2003 | 19.53 | 19.55 | 18.96 | 19.51 | 590,217 | -0.09(-0.47%) |
Mar 14, 2003 | 19.61 | 19.71 | 19.41 | 19.60 | 234,585 | +0.06(+0.30%) |
Mar 13, 2003 | 19.35 | 19.55 | 19.02 | 19.54 | 222,940 | +0.35(+1.84%) |
Mar 12, 2003 | 19.42 | 19.42 | 19.02 | 19.19 | 238,415 | -0.25(-1.28%) |
Mar 11, 2003 | 19.42 | 19.55 | 19.27 | 19.44 | 215,585 | +0.03(+0.13%) |
Mar 10, 2003 | 19.97 | 19.97 | 19.40 | 19.41 | 171,150 | -0.56(-2.81%) |
Mar 07, 2003 | 19.87 | 19.97 | 19.71 | 19.97 | 167,933 | +0.00(+0.00%) |
Mar 06, 2003 | 20.06 | 20.06 | 19.78 | 19.97 | 93,926 | -0.08(-0.42%) |
Mar 05, 2003 | 19.89 | 20.06 | 19.83 | 20.06 | 191,682 | +0.05(+0.26%) |
Mar 04, 2003 | 20.26 | 20.33 | 19.96 | 20.00 | 222,633 | -0.20(-0.97%) |
Mar 03, 2003 | 20.34 | 20.55 | 20.09 | 20.20 | 150,159 | -0.14(-0.67%) |
Feb 28, 2003 | 20.36 | 20.48 | 20.23 | 20.34 | 133,610 | +0.04(+0.19%) |
Feb 27, 2003 | 20.07 | 20.34 | 19.94 | 20.30 | 148,320 | +0.15(+0.75%) |
Feb 26, 2003 | 20.46 | 20.46 | 20.15 | 20.15 | 177,892 | -0.32(-1.56%) |
Feb 25, 2003 | 20.30 | 20.51 | 19.96 | 20.47 | 231,827 | +0.16(+0.80%) |
Feb 24, 2003 | 20.66 | 20.66 | 20.28 | 20.30 | 235,504 | -0.35(-1.71%) |
Feb 21, 2003 | 20.34 | 20.72 | 20.34 | 20.66 | 204,093 | +0.29(+1.44%) |
Feb 20, 2003 | 20.13 | 20.46 | 20.13 | 20.36 | 243,625 | +0.22(+1.10%) |
Feb 19, 2003 | 20.13 | 20.23 | 19.97 | 20.14 | 243,012 | +0.12(+0.59%) |
Feb 18, 2003 | 19.89 | 20.09 | 19.87 | 20.02 | 287,753 | +0.15(+0.76%) |
Feb 14, 2003 | 19.94 | 20.04 | 19.74 | 19.87 | 513,911 | -0.07(-0.33%) |
Feb 13, 2003 | 19.82 | 19.94 | 19.65 | 19.94 | 275,955 | +0.18(+0.93%) |
Feb 12, 2003 | 19.74 | 20.01 | 19.68 | 19.76 | 301,390 | +0.04(+0.20%) |
Feb 11, 2003 | 20.04 | 20.16 | 19.72 | 19.72 | 172,223 | -0.31(-1.53%) |
Feb 10, 2003 | 19.78 | 20.09 | 19.72 | 20.02 | 200,416 | +0.25(+1.25%) |
Feb 07, 2003 | 20.09 | 20.21 | 19.71 | 19.77 | 269,060 | -0.28(-1.40%) |
Feb 06, 2003 | 19.94 | 20.07 | 19.74 | 20.06 | 159,658 | +0.08(+0.39%) |
Feb 05, 2003 | 20.26 | 20.44 | 19.89 | 19.98 | 130,546 | -0.13(-0.65%) |
Feb 04, 2003 | 20.21 | 20.33 | 20.09 | 20.11 | 312,882 | -0.19(-0.93%) |