Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.05 | 23.59 | 23.05 | 23.55 | 98,893 | +0.37(+1.58%) |
Apr 29, 2003 | 23.09 | 23.38 | 22.97 | 23.18 | 51,743 | +0.12(+0.51%) |
Apr 28, 2003 | 22.87 | 23.08 | 22.80 | 23.07 | 77,614 | +0.20(+0.89%) |
Apr 25, 2003 | 22.70 | 22.86 | 22.50 | 22.86 | 48,987 | +0.16(+0.69%) |
Apr 24, 2003 | 22.43 | 22.76 | 22.43 | 22.71 | 49,140 | -0.12(-0.54%) |
Apr 23, 2003 | 22.83 | 22.94 | 22.54 | 22.83 | 71,950 | +0.08(+0.34%) |
Apr 22, 2003 | 22.24 | 22.80 | 22.12 | 22.75 | 80,217 | +0.48(+2.14%) |
Apr 21, 2003 | 22.18 | 22.27 | 22.03 | 22.27 | 75,318 | +0.13(+0.60%) |
Apr 17, 2003 | 21.41 | 22.20 | 21.41 | 22.14 | 198,552 | +0.73(+3.43%) |
Apr 16, 2003 | 21.13 | 21.57 | 21.06 | 21.41 | 219,525 | +0.25(+1.17%) |
Apr 15, 2003 | 21.07 | 21.20 | 21.04 | 21.16 | 64,908 | +0.09(+0.43%) |
Apr 14, 2003 | 20.97 | 21.08 | 20.90 | 21.07 | 20,207 | +0.16(+0.77%) |
Apr 11, 2003 | 20.94 | 21.03 | 20.88 | 20.91 | 50,365 | +0.04(+0.20%) |
Apr 10, 2003 | 20.86 | 20.92 | 20.81 | 20.86 | 25,565 | -0.01(-0.06%) |
Apr 09, 2003 | 21.03 | 21.05 | 20.87 | 20.88 | 43,935 | -0.22(-1.05%) |
Apr 08, 2003 | 21.03 | 21.10 | 20.90 | 21.10 | 38,271 | +0.18(+0.87%) |
Apr 07, 2003 | 20.97 | 21.16 | 20.92 | 20.92 | 62,152 | -0.05(-0.25%) |
Apr 04, 2003 | 20.84 | 21.01 | 20.84 | 20.97 | 28,933 | +0.16(+0.78%) |
Apr 03, 2003 | 21.16 | 21.16 | 20.81 | 20.81 | 70,725 | -0.35(-1.67%) |
Apr 02, 2003 | 21.18 | 21.22 | 21.07 | 21.16 | 40,874 | -0.05(-0.22%) |
Apr 01, 2003 | 21.27 | 21.30 | 21.16 | 21.20 | 79,298 | -0.14(-0.64%) |
Mar 31, 2003 | 21.30 | 21.69 | 21.26 | 21.34 | 73,701 | -0.01(-0.06%) |
Mar 28, 2003 | 20.97 | 21.36 | 20.97 | 21.35 | 98,434 | +0.24(+1.14%) |
Mar 27, 2003 | 21.03 | 21.13 | 20.90 | 21.11 | 14,696 | +0.14(+0.69%) |
Mar 26, 2003 | 21.13 | 21.16 | 20.96 | 20.97 | 37,627 | -0.16(-0.77%) |
Mar 25, 2003 | 20.95 | 21.13 | 20.90 | 21.13 | 58,172 | +0.12(+0.59%) |
Mar 24, 2003 | 20.96 | 21.04 | 20.81 | 21.01 | 32,931 | -0.01(-0.06%) |
Mar 21, 2003 | 20.93 | 21.09 | 20.83 | 21.02 | 59,278 | +0.14(+0.66%) |
Mar 20, 2003 | 20.79 | 20.93 | 20.64 | 20.88 | 21,432 | +0.16(+0.76%) |
Mar 19, 2003 | 20.66 | 20.79 | 20.62 | 20.73 | 18,041 | +0.03(+0.13%) |
Mar 18, 2003 | 20.75 | 20.90 | 20.65 | 20.70 | 49,358 | -0.23(-1.10%) |
Mar 17, 2003 | 20.69 | 20.99 | 20.58 | 20.93 | 58,544 | +0.16(+0.76%) |
Mar 14, 2003 | 20.41 | 20.83 | 20.40 | 20.77 | 81,506 | +0.24(+1.18%) |
Mar 13, 2003 | 20.32 | 20.61 | 20.25 | 20.53 | 63,990 | +0.28(+1.39%) |
Mar 12, 2003 | 20.37 | 20.41 | 20.06 | 20.25 | 51,282 | -0.21(-1.02%) |
Mar 11, 2003 | 20.74 | 20.80 | 20.39 | 20.46 | 21,738 | -0.28(-1.35%) |
Mar 10, 2003 | 21.03 | 21.03 | 20.68 | 20.74 | 97,362 | -0.29(-1.37%) |
Mar 07, 2003 | 20.79 | 21.03 | 20.79 | 21.03 | 41,486 | +0.23(+1.10%) |
Mar 06, 2003 | 20.96 | 20.96 | 20.80 | 20.80 | 42,404 | -0.16(-0.75%) |
Mar 05, 2003 | 20.69 | 20.96 | 20.69 | 20.96 | 39,802 | +0.20(+0.94%) |
Mar 04, 2003 | 21.04 | 21.08 | 20.71 | 20.76 | 45,160 | -0.37(-1.73%) |
Mar 03, 2003 | 21.33 | 21.41 | 21.00 | 21.13 | 68,123 | -0.08(-0.40%) |
Feb 28, 2003 | 21.16 | 21.35 | 21.16 | 21.21 | 41,945 | -0.01(-0.06%) |
Feb 27, 2003 | 21.39 | 21.48 | 21.13 | 21.22 | 56,794 | -0.16(-0.76%) |
Feb 26, 2003 | 21.26 | 21.39 | 21.23 | 21.39 | 35,056 | +0.01(+0.06%) |
Feb 25, 2003 | 21.39 | 21.39 | 21.10 | 21.37 | 65,980 | +0.20(+0.96%) |
Feb 24, 2003 | 21.68 | 21.68 | 21.17 | 21.17 | 28,014 | -0.54(-2.50%) |
Feb 21, 2003 | 21.62 | 21.72 | 21.50 | 21.71 | 43,782 | +0.14(+0.67%) |
Feb 20, 2003 | 21.53 | 21.67 | 21.49 | 21.57 | 42,098 | -0.01(-0.06%) |
Feb 19, 2003 | 21.46 | 21.65 | 21.45 | 21.58 | 74,706 | +0.03(+0.12%) |
Feb 18, 2003 | 21.32 | 21.56 | 21.32 | 21.56 | 62,459 | +0.24(+1.10%) |
Feb 14, 2003 | 20.84 | 21.33 | 20.80 | 21.32 | 34,750 | +0.46(+2.21%) |
Feb 13, 2003 | 20.89 | 21.00 | 20.69 | 20.86 | 45,007 | -0.17(-0.83%) |
Feb 12, 2003 | 21.23 | 21.37 | 21.03 | 21.03 | 33,985 | -0.16(-0.77%) |
Feb 11, 2003 | 21.13 | 21.43 | 21.13 | 21.20 | 53,273 | +0.00(+0.00%) |
Feb 10, 2003 | 20.90 | 21.20 | 20.90 | 21.20 | 87,412 | +0.08(+0.37%) |
Feb 07, 2003 | 21.00 | 21.16 | 20.90 | 21.12 | 50,977 | +0.09(+0.43%) |
Feb 06, 2003 | 21.09 | 21.16 | 20.84 | 21.03 | 48,069 | +0.12(+0.56%) |
Feb 05, 2003 | 21.01 | 21.26 | 20.81 | 20.91 | 38,118 | -0.21(-0.99%) |
Feb 04, 2003 | 21.16 | 21.22 | 21.03 | 21.12 | 17,451 | -0.11(-0.52%) |