Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.00 | 21.39 | 20.99 | 21.39 | 190,736 | +0.34(+1.61%) |
Apr 29, 2003 | 21.08 | 21.26 | 21.01 | 21.05 | 168,504 | -0.03(-0.15%) |
Apr 28, 2003 | 20.81 | 21.12 | 20.81 | 21.08 | 151,025 | +0.22(+1.03%) |
Apr 25, 2003 | 21.16 | 21.31 | 20.74 | 20.86 | 210,668 | -0.39(-1.84%) |
Apr 24, 2003 | 21.25 | 21.33 | 21.00 | 21.26 | 196,716 | -0.03(-0.15%) |
Apr 23, 2003 | 21.35 | 21.44 | 21.27 | 21.29 | 208,829 | -0.01(-0.03%) |
Apr 22, 2003 | 20.78 | 21.45 | 20.71 | 21.29 | 213,428 | +0.52(+2.51%) |
Apr 21, 2003 | 20.56 | 20.87 | 20.56 | 20.77 | 137,839 | +0.11(+0.54%) |
Apr 17, 2003 | 20.53 | 20.68 | 20.41 | 20.66 | 115,760 | +0.18(+0.86%) |
Apr 16, 2003 | 20.64 | 20.86 | 20.44 | 20.49 | 276,292 | -0.14(-0.70%) |
Apr 15, 2003 | 20.24 | 20.71 | 20.24 | 20.63 | 265,252 | +0.39(+1.93%) |
Apr 14, 2003 | 19.96 | 20.24 | 19.93 | 20.24 | 187,516 | +0.28(+1.40%) |
Apr 11, 2003 | 20.06 | 20.17 | 19.89 | 19.96 | 85,248 | +0.04(+0.20%) |
Apr 10, 2003 | 19.71 | 19.97 | 19.68 | 19.92 | 116,220 | +0.21(+1.06%) |
Apr 09, 2003 | 19.93 | 20.05 | 19.60 | 19.71 | 172,184 | -0.18(-0.92%) |
Apr 08, 2003 | 20.04 | 20.05 | 19.85 | 19.89 | 315,543 | -0.13(-0.65%) |
Apr 07, 2003 | 20.38 | 20.52 | 20.02 | 20.02 | 180,770 | -0.10(-0.52%) |
Apr 04, 2003 | 20.19 | 20.27 | 20.09 | 20.13 | 170,957 | +0.00(+0.00%) |
Apr 03, 2003 | 20.51 | 20.51 | 20.04 | 20.13 | 158,078 | -0.27(-1.31%) |
Apr 02, 2003 | 20.22 | 20.43 | 20.15 | 20.39 | 171,724 | +0.38(+1.92%) |
Apr 01, 2003 | 19.89 | 20.04 | 19.77 | 20.01 | 183,990 | +0.20(+0.99%) |
Mar 31, 2003 | 20.02 | 20.11 | 19.76 | 19.81 | 289,631 | -0.27(-1.36%) |
Mar 28, 2003 | 20.13 | 20.28 | 20.07 | 20.09 | 366,754 | -0.03(-0.16%) |
Mar 27, 2003 | 20.15 | 20.28 | 20.09 | 20.12 | 273,378 | -0.08(-0.42%) |
Mar 26, 2003 | 20.25 | 20.27 | 20.16 | 20.21 | 223,548 | -0.12(-0.61%) |
Mar 25, 2003 | 20.06 | 20.34 | 20.02 | 20.33 | 8,969,529 | +0.24(+1.20%) |
Mar 24, 2003 | 20.32 | 20.32 | 19.99 | 20.09 | 144,585 | -0.29(-1.41%) |
Mar 21, 2003 | 20.20 | 20.38 | 20.12 | 20.38 | 260,806 | +0.25(+1.23%) |
Mar 20, 2003 | 19.79 | 20.14 | 19.57 | 20.13 | 202,849 | +0.29(+1.48%) |
Mar 19, 2003 | 19.70 | 19.84 | 19.55 | 19.83 | 245,167 | +0.30(+1.54%) |
Mar 18, 2003 | 19.44 | 19.53 | 19.33 | 19.53 | 343,908 | +0.04(+0.20%) |
Mar 17, 2003 | 19.52 | 19.53 | 18.95 | 19.49 | 590,609 | -0.09(-0.47%) |
Mar 14, 2003 | 19.59 | 19.70 | 19.40 | 19.59 | 234,741 | +0.06(+0.30%) |
Mar 13, 2003 | 19.34 | 19.54 | 19.01 | 19.53 | 223,088 | +0.35(+1.84%) |
Mar 12, 2003 | 19.41 | 19.41 | 19.01 | 19.17 | 238,574 | -0.25(-1.28%) |
Mar 11, 2003 | 19.40 | 19.54 | 19.25 | 19.42 | 215,728 | +0.03(+0.13%) |
Mar 10, 2003 | 19.96 | 19.96 | 19.38 | 19.40 | 171,264 | -0.56(-2.81%) |
Mar 07, 2003 | 19.86 | 19.96 | 19.70 | 19.96 | 168,044 | +0.00(+0.00%) |
Mar 06, 2003 | 20.05 | 20.05 | 19.77 | 19.96 | 93,988 | -0.08(-0.42%) |
Mar 05, 2003 | 19.87 | 20.05 | 19.82 | 20.04 | 191,809 | +0.05(+0.26%) |
Mar 04, 2003 | 20.25 | 20.32 | 19.95 | 19.99 | 222,781 | -0.20(-0.97%) |
Mar 03, 2003 | 20.32 | 20.54 | 20.07 | 20.19 | 150,258 | -0.14(-0.67%) |
Feb 28, 2003 | 20.35 | 20.47 | 20.21 | 20.32 | 133,699 | +0.04(+0.19%) |
Feb 27, 2003 | 20.06 | 20.33 | 19.93 | 20.28 | 148,418 | +0.15(+0.75%) |
Feb 26, 2003 | 20.45 | 20.45 | 20.13 | 20.13 | 178,010 | -0.32(-1.56%) |
Feb 25, 2003 | 20.29 | 20.49 | 19.95 | 20.45 | 231,981 | +0.16(+0.80%) |
Feb 24, 2003 | 20.64 | 20.64 | 20.26 | 20.29 | 235,660 | -0.35(-1.71%) |
Feb 21, 2003 | 20.33 | 20.71 | 20.33 | 20.64 | 204,229 | +0.29(+1.44%) |
Feb 20, 2003 | 20.12 | 20.45 | 20.12 | 20.35 | 243,787 | +0.22(+1.10%) |
Feb 19, 2003 | 20.12 | 20.21 | 19.96 | 20.13 | 243,173 | +0.12(+0.59%) |
Feb 18, 2003 | 19.88 | 20.08 | 19.85 | 20.01 | 287,944 | +0.15(+0.76%) |
Feb 14, 2003 | 19.93 | 20.02 | 19.73 | 19.86 | 514,253 | -0.07(-0.33%) |
Feb 13, 2003 | 19.81 | 19.93 | 19.64 | 19.93 | 276,138 | +0.18(+0.93%) |
Feb 12, 2003 | 19.72 | 20.00 | 19.66 | 19.74 | 301,590 | +0.04(+0.20%) |
Feb 11, 2003 | 20.03 | 20.15 | 19.70 | 19.70 | 172,337 | -0.31(-1.53%) |
Feb 10, 2003 | 19.77 | 20.07 | 19.71 | 20.01 | 200,549 | +0.25(+1.25%) |
Feb 07, 2003 | 20.08 | 20.19 | 19.70 | 19.76 | 269,239 | -0.28(-1.40%) |
Feb 06, 2003 | 19.93 | 20.06 | 19.73 | 20.04 | 159,764 | +0.08(+0.39%) |
Feb 05, 2003 | 20.25 | 20.43 | 19.88 | 19.96 | 130,633 | -0.13(-0.65%) |
Feb 04, 2003 | 20.20 | 20.32 | 20.08 | 20.09 | 313,090 | -0.19(-0.93%) |