Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.65 | 23.68 | 23.37 | 23.47 | 523,863 | -0.17(-0.73%) |
Apr 29, 2003 | 23.56 | 23.86 | 23.56 | 23.65 | 900,939 | +0.05(+0.23%) |
Apr 28, 2003 | 23.80 | 23.80 | 23.35 | 23.59 | 587,322 | -0.21(-0.88%) |
Apr 25, 2003 | 24.07 | 24.07 | 23.68 | 23.80 | 407,802 | -0.24(-1.00%) |
Apr 24, 2003 | 24.25 | 24.30 | 24.01 | 24.04 | 740,456 | -0.19(-0.77%) |
Apr 23, 2003 | 24.13 | 24.40 | 24.10 | 24.23 | 481,113 | +0.10(+0.42%) |
Apr 22, 2003 | 24.40 | 24.40 | 24.04 | 24.13 | 825,958 | -0.11(-0.44%) |
Apr 21, 2003 | 23.89 | 24.23 | 23.83 | 24.23 | 778,531 | +0.31(+1.30%) |
Apr 17, 2003 | 23.65 | 23.92 | 23.45 | 23.92 | 641,762 | +0.27(+1.14%) |
Apr 16, 2003 | 23.65 | 23.68 | 23.32 | 23.65 | 747,804 | -0.06(-0.25%) |
Apr 15, 2003 | 23.65 | 23.80 | 23.59 | 23.71 | 416,986 | +0.03(+0.13%) |
Apr 14, 2003 | 23.41 | 23.68 | 23.36 | 23.68 | 303,931 | +0.39(+1.67%) |
Apr 11, 2003 | 23.34 | 23.38 | 23.19 | 23.29 | 361,544 | -0.01(-0.03%) |
Apr 10, 2003 | 23.34 | 23.37 | 23.30 | 23.30 | 476,437 | -0.02(-0.10%) |
Apr 09, 2003 | 23.34 | 23.38 | 23.26 | 23.32 | 470,759 | +0.03(+0.13%) |
Apr 08, 2003 | 23.34 | 23.35 | 23.18 | 23.29 | 408,470 | +0.00(+0.00%) |
Apr 07, 2003 | 23.35 | 23.38 | 23.25 | 23.29 | 587,823 | +0.15(+0.65%) |
Apr 04, 2003 | 23.29 | 23.35 | 23.11 | 23.14 | 362,880 | -0.12(-0.51%) |
Apr 03, 2003 | 23.38 | 23.38 | 23.21 | 23.26 | 279,382 | -0.09(-0.38%) |
Apr 02, 2003 | 23.31 | 23.44 | 23.26 | 23.35 | 746,468 | +0.19(+0.83%) |
Apr 01, 2003 | 22.76 | 23.19 | 22.76 | 23.16 | 408,804 | +0.47(+2.06%) |
Mar 31, 2003 | 22.79 | 22.81 | 22.49 | 22.70 | 522,193 | -0.10(-0.42%) |
Mar 28, 2003 | 22.84 | 22.99 | 22.71 | 22.79 | 713,403 | -0.20(-0.86%) |
Mar 27, 2003 | 23.01 | 23.02 | 22.74 | 22.99 | 463,077 | -0.02(-0.08%) |
Mar 26, 2003 | 22.76 | 23.03 | 22.70 | 23.01 | 882,903 | -0.20(-0.85%) |
Mar 25, 2003 | 22.92 | 23.20 | 22.84 | 23.20 | 631,241 | +0.36(+1.57%) |
Mar 24, 2003 | 23.29 | 23.29 | 22.63 | 22.84 | 459,236 | -0.68(-2.90%) |
Mar 21, 2003 | 23.14 | 23.62 | 23.14 | 23.53 | 617,882 | +0.40(+1.73%) |
Mar 20, 2003 | 22.76 | 23.13 | 22.61 | 23.13 | 463,077 | +0.34(+1.50%) |
Mar 19, 2003 | 22.49 | 22.79 | 22.49 | 22.79 | 584,650 | +0.26(+1.14%) |
Mar 18, 2003 | 22.08 | 22.53 | 22.08 | 22.53 | 580,475 | +0.49(+2.23%) |
Mar 17, 2003 | 22.00 | 22.14 | 21.90 | 22.04 | 773,688 | +0.04(+0.16%) |
Mar 14, 2003 | 22.07 | 22.16 | 21.95 | 22.00 | 509,502 | -0.02(-0.11%) |
Mar 13, 2003 | 21.65 | 22.05 | 21.65 | 22.02 | 1,218,897 | +0.46(+2.14%) |
Mar 12, 2003 | 21.59 | 21.65 | 21.44 | 21.56 | 583,481 | +0.01(+0.06%) |
Mar 11, 2003 | 21.80 | 21.93 | 21.55 | 21.55 | 487,458 | -0.26(-1.21%) |
Mar 10, 2003 | 22.07 | 22.07 | 21.78 | 21.82 | 455,395 | -0.20(-0.90%) |
Mar 07, 2003 | 22.08 | 22.08 | 21.87 | 22.01 | 298,420 | -0.02(-0.11%) |
Mar 06, 2003 | 22.01 | 22.08 | 21.98 | 22.04 | 368,391 | -0.06(-0.27%) |
Mar 05, 2003 | 22.10 | 22.12 | 21.99 | 22.10 | 373,401 | +0.06(+0.27%) |
Mar 04, 2003 | 22.31 | 22.31 | 22.04 | 22.04 | 469,423 | -0.26(-1.16%) |
Mar 03, 2003 | 22.31 | 22.40 | 22.23 | 22.29 | 723,590 | +0.02(+0.08%) |
Feb 28, 2003 | 22.25 | 22.37 | 22.22 | 22.28 | 436,859 | +0.07(+0.32%) |
Feb 27, 2003 | 22.22 | 22.31 | 22.16 | 22.20 | 638,255 | +0.05(+0.22%) |
Feb 26, 2003 | 22.25 | 22.28 | 22.13 | 22.16 | 388,931 | -0.09(-0.40%) |
Feb 25, 2003 | 22.02 | 22.29 | 21.93 | 22.25 | 489,796 | +0.24(+1.09%) |
Feb 24, 2003 | 22.22 | 22.22 | 22.01 | 22.01 | 425,837 | -0.20(-0.89%) |
Feb 21, 2003 | 22.16 | 22.22 | 22.01 | 22.20 | 601,182 | +0.11(+0.51%) |
Feb 20, 2003 | 22.04 | 22.14 | 21.94 | 22.09 | 544,404 | +0.15(+0.68%) |
Feb 19, 2003 | 21.68 | 21.98 | 21.65 | 21.94 | 661,801 | +0.41(+1.89%) |
Feb 18, 2003 | 21.56 | 21.61 | 21.41 | 21.53 | 824,288 | +0.31(+1.47%) |
Feb 14, 2003 | 21.36 | 21.36 | 21.10 | 21.22 | 630,239 | -0.02(-0.08%) |
Feb 13, 2003 | 21.20 | 21.29 | 21.16 | 21.24 | 668,481 | +0.04(+0.17%) |
Feb 12, 2003 | 21.50 | 21.56 | 21.19 | 21.20 | 500,484 | -0.24(-1.12%) |
Feb 11, 2003 | 21.56 | 21.58 | 21.44 | 21.44 | 356,033 | -0.11(-0.53%) |
Feb 10, 2003 | 21.50 | 21.62 | 21.47 | 21.56 | 391,770 | +0.11(+0.53%) |
Feb 07, 2003 | 21.50 | 21.55 | 21.44 | 21.44 | 540,396 | -0.03(-0.14%) |
Feb 06, 2003 | 21.49 | 21.54 | 21.44 | 21.47 | 855,349 | +0.01(+0.03%) |
Feb 05, 2003 | 21.47 | 21.50 | 21.44 | 21.47 | 853,512 | +0.03(+0.14%) |
Feb 04, 2003 | 21.41 | 21.50 | 21.41 | 21.44 | 833,806 | -0.04(-0.17%) |