Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.95 | 22.31 | 21.95 | 22.09 | 5,300 | +0.24(+1.10%) |
Apr 29, 2003 | 21.84 | 21.85 | 21.71 | 21.85 | 9,200 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 21.78 | 21.70 | 21.70 | 3,500 | +0.00(+0.00%) |
Apr 25, 2003 | 21.58 | 21.85 | 21.55 | 21.70 | 6,100 | +0.15(+0.70%) |
Apr 24, 2003 | 21.44 | 21.55 | 21.30 | 21.55 | 10,900 | +0.15(+0.70%) |
Apr 23, 2003 | 21.46 | 21.50 | 21.40 | 21.40 | 2,800 | -0.08(-0.37%) |
Apr 22, 2003 | 21.22 | 21.49 | 21.22 | 21.48 | 3,200 | +0.27(+1.27%) |
Apr 21, 2003 | 21.60 | 21.60 | 21.21 | 21.21 | 10,400 | -0.57(-2.62%) |
Apr 17, 2003 | 21.85 | 21.95 | 21.50 | 21.78 | 4,100 | -0.22(-1.00%) |
Apr 16, 2003 | 21.90 | 22.00 | 21.90 | 22.00 | 5,300 | +0.04(+0.18%) |
Apr 15, 2003 | 21.97 | 21.97 | 21.82 | 21.96 | 2,200 | -0.01(-0.05%) |
Apr 14, 2003 | 21.94 | 21.97 | 21.90 | 21.97 | 1,000 | +0.19(+0.87%) |
Apr 11, 2003 | 22.00 | 22.00 | 21.78 | 21.78 | 5,400 | -0.22(-1.00%) |
Apr 10, 2003 | 21.90 | 22.00 | 21.90 | 22.00 | 2,900 | +0.10(+0.46%) |
Apr 09, 2003 | 21.97 | 22.00 | 21.85 | 21.90 | 4,000 | -0.06(-0.27%) |
Apr 08, 2003 | 21.80 | 21.97 | 21.80 | 21.96 | 1,700 | +0.00(+0.00%) |
Apr 07, 2003 | 21.46 | 21.96 | 21.45 | 21.96 | 3,100 | +0.40(+1.86%) |
Apr 04, 2003 | 21.58 | 21.60 | 21.50 | 21.56 | 1,800 | +0.16(+0.75%) |
Apr 03, 2003 | 21.30 | 21.60 | 21.20 | 21.40 | 4,700 | +0.00(+0.00%) |
Apr 02, 2003 | 21.82 | 21.82 | 21.40 | 21.40 | 5,000 | -0.46(-2.10%) |
Apr 01, 2003 | 21.91 | 21.91 | 21.80 | 21.86 | 2,800 | -0.13(-0.59%) |
Mar 31, 2003 | 21.81 | 21.99 | 21.81 | 21.99 | 900 | +0.19(+0.87%) |
Mar 28, 2003 | 22.00 | 22.00 | 21.80 | 21.80 | 1,000 | -0.19(-0.86%) |
Mar 27, 2003 | 21.76 | 21.99 | 21.76 | 21.99 | 2,100 | +0.24(+1.10%) |
Mar 26, 2003 | 21.74 | 21.76 | 21.74 | 21.75 | 1,600 | +0.02(+0.09%) |
Mar 25, 2003 | 21.60 | 21.73 | 21.60 | 21.73 | 600 | +0.23(+1.07%) |
Mar 24, 2003 | 21.31 | 21.60 | 21.30 | 21.50 | 2,100 | +0.05(+0.23%) |
Mar 21, 2003 | 21.37 | 21.46 | 21.30 | 21.45 | 2,100 | +0.15(+0.70%) |
Mar 20, 2003 | 20.88 | 21.49 | 20.88 | 21.30 | 3,100 | +0.30(+1.43%) |
Mar 19, 2003 | 21.15 | 21.21 | 20.90 | 21.00 | 7,200 | -0.32(-1.50%) |
Mar 18, 2003 | 21.46 | 21.46 | 21.31 | 21.32 | 2,700 | -0.14(-0.65%) |
Mar 17, 2003 | 21.30 | 21.46 | 21.15 | 21.46 | 2,600 | +0.06(+0.28%) |
Mar 14, 2003 | 21.65 | 21.65 | 21.40 | 21.40 | 800 | -0.08(-0.37%) |
Mar 13, 2003 | 21.30 | 21.85 | 21.30 | 21.48 | 8,800 | +0.18(+0.85%) |
Mar 12, 2003 | 21.45 | 21.45 | 21.20 | 21.30 | 4,200 | -0.20(-0.93%) |
Mar 11, 2003 | 21.62 | 21.68 | 21.50 | 21.50 | 3,300 | +0.00(+0.00%) |
Mar 10, 2003 | 21.80 | 21.91 | 21.50 | 21.50 | 6,700 | -0.55(-2.49%) |
Mar 07, 2003 | 21.95 | 22.17 | 21.90 | 22.05 | 7,200 | +0.06(+0.27%) |
Mar 06, 2003 | 21.96 | 22.10 | 21.87 | 21.99 | 4,100 | +0.08(+0.37%) |
Mar 05, 2003 | 22.00 | 22.00 | 21.86 | 21.91 | 2,900 | -0.04(-0.18%) |
Mar 04, 2003 | 21.99 | 22.00 | 21.87 | 21.95 | 3,600 | -0.18(-0.81%) |
Mar 03, 2003 | 21.35 | 22.13 | 21.35 | 22.13 | 3,400 | +0.63(+2.93%) |
Feb 28, 2003 | 21.54 | 21.54 | 21.40 | 21.50 | 3,500 | -0.17(-0.78%) |
Feb 27, 2003 | 22.00 | 22.05 | 21.48 | 21.67 | 7,200 | -0.33(-1.50%) |
Feb 26, 2003 | 22.00 | 22.30 | 22.00 | 22.00 | 4,300 | -0.10(-0.45%) |
Feb 25, 2003 | 22.11 | 22.20 | 21.90 | 22.10 | 5,800 | +0.10(+0.45%) |
Feb 24, 2003 | 22.15 | 22.20 | 21.60 | 22.00 | 11,100 | -0.09(-0.41%) |
Feb 21, 2003 | 21.51 | 22.09 | 21.51 | 22.09 | 10,000 | +0.73(+3.42%) |
Feb 20, 2003 | 21.22 | 21.36 | 21.01 | 21.36 | 7,700 | +0.29(+1.38%) |
Feb 19, 2003 | 21.08 | 21.24 | 21.03 | 21.07 | 1,200 | -0.13(-0.61%) |
Feb 18, 2003 | 21.07 | 21.20 | 21.00 | 21.20 | 3,600 | +0.18(+0.86%) |
Feb 14, 2003 | 21.00 | 21.02 | 20.80 | 21.02 | 3,400 | -0.11(-0.52%) |
Feb 13, 2003 | 21.51 | 21.60 | 21.05 | 21.13 | 8,700 | -0.46(-2.13%) |
Feb 12, 2003 | 22.05 | 22.08 | 21.59 | 21.59 | 9,100 | -1.36(-5.93%) |
Feb 11, 2003 | 22.65 | 22.95 | 22.45 | 22.95 | 13,000 | +0.50(+2.23%) |
Feb 10, 2003 | 22.02 | 22.45 | 22.00 | 22.45 | 5,800 | +0.26(+1.17%) |
Feb 07, 2003 | 22.16 | 22.23 | 22.10 | 22.19 | 5,600 | +0.04(+0.18%) |
Feb 06, 2003 | 22.03 | 22.24 | 22.00 | 22.15 | 8,600 | -0.04(-0.18%) |
Feb 05, 2003 | 22.18 | 22.19 | 22.00 | 22.19 | 4,200 | +0.04(+0.18%) |
Feb 04, 2003 | 22.00 | 22.20 | 21.92 | 22.15 | 4,600 | +0.00(+0.00%) |