Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.15 | 24.39 | 24.11 | 24.18 | 2,174,221 | +0.04(+0.15%) |
Apr 29, 2003 | 24.35 | 24.35 | 23.98 | 24.15 | 2,671,894 | -0.22(-0.90%) |
Apr 28, 2003 | 23.78 | 24.65 | 23.64 | 24.37 | 1,735,600 | +0.60(+2.52%) |
Apr 25, 2003 | 23.93 | 24.15 | 23.34 | 23.77 | 5,366,158 | -0.15(-0.64%) |
Apr 24, 2003 | 24.30 | 24.30 | 23.78 | 23.92 | 1,938,614 | -0.38(-1.56%) |
Apr 23, 2003 | 24.14 | 24.38 | 23.90 | 24.30 | 2,477,419 | +0.16(+0.67%) |
Apr 22, 2003 | 23.72 | 24.17 | 23.63 | 24.14 | 2,080,772 | +0.44(+1.84%) |
Apr 21, 2003 | 23.72 | 23.87 | 23.65 | 23.70 | 966,721 | -0.02(-0.07%) |
Apr 17, 2003 | 23.70 | 23.78 | 23.44 | 23.72 | 2,148,003 | -0.10(-0.44%) |
Apr 16, 2003 | 24.11 | 24.11 | 23.74 | 23.82 | 2,536,351 | -0.29(-1.21%) |
Apr 15, 2003 | 24.15 | 24.23 | 23.98 | 24.11 | 1,958,218 | -0.20(-0.84%) |
Apr 14, 2003 | 23.97 | 24.32 | 23.97 | 24.32 | 886,502 | +0.39(+1.62%) |
Apr 11, 2003 | 24.00 | 24.26 | 23.91 | 23.93 | 1,142,434 | -0.00(-0.02%) |
Apr 10, 2003 | 23.95 | 23.95 | 23.71 | 23.93 | 1,360,121 | +0.17(+0.73%) |
Apr 09, 2003 | 23.70 | 24.14 | 23.70 | 23.76 | 1,588,632 | -0.04(-0.17%) |
Apr 08, 2003 | 23.66 | 23.89 | 23.58 | 23.80 | 1,651,172 | +0.08(+0.35%) |
Apr 07, 2003 | 24.24 | 24.36 | 23.72 | 23.72 | 1,745,583 | -0.25(-1.06%) |
Apr 04, 2003 | 24.15 | 24.22 | 23.90 | 23.97 | 2,053,712 | -0.08(-0.33%) |
Apr 03, 2003 | 24.08 | 24.22 | 23.92 | 24.05 | 2,226,538 | -0.02(-0.09%) |
Apr 02, 2003 | 23.84 | 24.21 | 23.80 | 24.07 | 2,256,004 | +0.42(+1.78%) |
Apr 01, 2003 | 23.80 | 23.99 | 23.49 | 23.65 | 2,513,380 | -0.07(-0.28%) |
Mar 31, 2003 | 23.36 | 24.11 | 23.36 | 23.72 | 2,658,544 | +0.06(+0.26%) |
Mar 28, 2003 | 22.96 | 23.73 | 22.75 | 23.66 | 2,708,456 | +0.56(+2.43%) |
Mar 27, 2003 | 22.62 | 23.25 | 22.60 | 23.09 | 2,093,280 | +0.13(+0.58%) |
Mar 26, 2003 | 23.14 | 23.23 | 22.91 | 22.96 | 2,142,470 | -0.11(-0.49%) |
Mar 25, 2003 | 23.01 | 23.22 | 22.84 | 23.07 | 1,079,533 | +0.17(+0.73%) |
Mar 24, 2003 | 23.24 | 23.24 | 22.75 | 22.91 | 1,260,658 | -0.51(-2.17%) |
Mar 21, 2003 | 23.26 | 23.41 | 23.01 | 23.41 | 1,724,656 | +0.44(+1.94%) |
Mar 20, 2003 | 22.56 | 23.02 | 22.56 | 22.97 | 3,136,493 | +0.21(+0.93%) |
Mar 19, 2003 | 22.32 | 22.76 | 22.29 | 22.76 | 2,122,626 | +0.43(+1.94%) |
Mar 18, 2003 | 22.43 | 22.58 | 22.19 | 22.32 | 1,846,248 | -0.40(-1.76%) |
Mar 17, 2003 | 21.95 | 22.74 | 21.93 | 22.72 | 1,342,682 | +0.67(+3.04%) |
Mar 14, 2003 | 22.03 | 22.12 | 21.76 | 22.05 | 1,330,655 | +0.02(+0.09%) |
Mar 13, 2003 | 22.03 | 22.08 | 21.83 | 22.03 | 1,891,108 | +0.25(+1.15%) |
Mar 12, 2003 | 21.29 | 21.81 | 21.18 | 21.78 | 13,121,339 | +0.53(+2.48%) |
Mar 11, 2003 | 21.12 | 21.54 | 21.06 | 21.26 | 1,630,004 | +0.20(+0.97%) |
Mar 10, 2003 | 21.47 | 21.47 | 21.02 | 21.05 | 1,496,025 | -0.45(-2.11%) |
Mar 07, 2003 | 21.21 | 21.51 | 21.08 | 21.51 | 1,277,135 | +0.20(+0.92%) |
Mar 06, 2003 | 21.31 | 21.45 | 21.21 | 21.31 | 1,160,354 | -0.03(-0.16%) |
Mar 05, 2003 | 21.24 | 21.41 | 21.11 | 21.34 | 1,391,270 | +0.05(+0.23%) |
Mar 04, 2003 | 21.45 | 21.54 | 21.29 | 21.29 | 1,591,278 | -0.12(-0.54%) |
Mar 03, 2003 | 21.65 | 21.77 | 21.37 | 21.41 | 1,854,426 | -0.21(-0.96%) |
Feb 28, 2003 | 21.83 | 21.97 | 21.56 | 21.62 | 1,627,839 | -0.21(-0.97%) |
Feb 27, 2003 | 21.83 | 22.08 | 21.75 | 21.83 | 1,493,138 | +0.09(+0.40%) |
Feb 26, 2003 | 21.93 | 21.94 | 21.70 | 21.74 | 997,029 | -0.25(-1.15%) |
Feb 25, 2003 | 21.90 | 22.00 | 21.48 | 22.00 | 1,358,798 | +0.10(+0.44%) |
Feb 24, 2003 | 22.05 | 22.05 | 21.83 | 21.90 | 1,083,262 | -0.07(-0.30%) |
Feb 21, 2003 | 21.63 | 22.13 | 21.62 | 21.97 | 1,157,949 | +0.33(+1.54%) |
Feb 20, 2003 | 21.55 | 21.69 | 21.45 | 21.63 | 853,308 | +0.09(+0.42%) |
Feb 19, 2003 | 21.73 | 21.73 | 21.42 | 21.54 | 567,549 | -0.20(-0.94%) |
Feb 18, 2003 | 21.58 | 21.82 | 21.57 | 21.75 | 655,345 | +0.20(+0.93%) |
Feb 14, 2003 | 21.48 | 21.61 | 21.20 | 21.55 | 965,518 | +0.07(+0.33%) |
Feb 13, 2003 | 21.50 | 21.61 | 21.21 | 21.48 | 992,459 | -0.02(-0.10%) |
Feb 12, 2003 | 21.64 | 21.79 | 21.42 | 21.50 | 905,264 | -0.19(-0.86%) |
Feb 11, 2003 | 21.97 | 22.08 | 21.61 | 21.68 | 1,732,834 | -0.09(-0.40%) |
Feb 10, 2003 | 21.57 | 21.84 | 21.45 | 21.77 | 1,686,050 | +0.20(+0.92%) |
Feb 07, 2003 | 21.52 | 21.76 | 21.43 | 21.57 | 1,516,711 | +0.10(+0.48%) |
Feb 06, 2003 | 21.26 | 21.51 | 21.14 | 21.47 | 1,484,599 | +0.20(+0.96%) |
Feb 05, 2003 | 21.28 | 21.56 | 21.14 | 21.26 | 1,670,655 | -0.01(-0.06%) |
Feb 04, 2003 | 21.02 | 21.45 | 20.92 | 21.28 | 2,750,069 | +0.49(+2.36%) |