Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.32 | 22.68 | 22.32 | 22.63 | 12,319 | +0.25(+1.14%) |
Apr 29, 2003 | 22.44 | 22.44 | 22.37 | 22.37 | 1,945 | +0.01(+0.04%) |
Apr 28, 2003 | 22.22 | 22.44 | 22.22 | 22.36 | 7,780 | +0.16(+0.73%) |
Apr 25, 2003 | 21.98 | 22.27 | 21.98 | 22.20 | 11,887 | +0.22(+1.01%) |
Apr 24, 2003 | 21.40 | 21.98 | 21.40 | 21.98 | 13,400 | +0.53(+2.48%) |
Apr 23, 2003 | 21.05 | 21.75 | 20.87 | 21.45 | 23,774 | -0.34(-1.55%) |
Apr 22, 2003 | 21.75 | 21.90 | 21.70 | 21.78 | 7,564 | +0.16(+0.75%) |
Apr 21, 2003 | 21.62 | 21.62 | 21.62 | 21.62 | 432 | +0.06(+0.30%) |
Apr 17, 2003 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 21.56 | 21.56 | 21.56 | 21.56 | 216 | -0.03(-0.13%) |
Apr 15, 2003 | 21.55 | 21.58 | 21.55 | 21.58 | 432 | +0.07(+0.34%) |
Apr 14, 2003 | 21.51 | 21.51 | 21.51 | 21.51 | 216 | -0.02(-0.11%) |
Apr 11, 2003 | 21.54 | 21.65 | 21.53 | 21.53 | 2,593 | -0.10(-0.45%) |
Apr 10, 2003 | 21.54 | 21.63 | 21.53 | 21.63 | 4,754 | +0.10(+0.45%) |
Apr 09, 2003 | 21.53 | 21.53 | 21.53 | 21.53 | 1,945 | -0.07(-0.34%) |
Apr 08, 2003 | 21.61 | 21.61 | 21.61 | 21.61 | 1,512 | +0.00(+0.00%) |
Apr 07, 2003 | 21.61 | 21.69 | 21.61 | 21.61 | 4,538 | -0.07(-0.34%) |
Apr 04, 2003 | 21.28 | 21.76 | 21.28 | 21.68 | 9,942 | +0.36(+1.70%) |
Apr 03, 2003 | 21.35 | 21.35 | 21.32 | 21.32 | 864 | +0.04(+0.17%) |
Apr 02, 2003 | 21.28 | 21.35 | 21.28 | 21.28 | 864 | -0.11(-0.52%) |
Apr 01, 2003 | 21.39 | 21.39 | 21.31 | 21.39 | 1,296 | +0.04(+0.19%) |
Mar 31, 2003 | 21.51 | 21.51 | 21.35 | 21.35 | 2,161 | -0.03(-0.13%) |
Mar 28, 2003 | 21.38 | 21.38 | 21.38 | 21.38 | 1,080 | -0.13(-0.62%) |
Mar 27, 2003 | 21.42 | 21.51 | 21.42 | 21.51 | 1,945 | -0.06(-0.30%) |
Mar 26, 2003 | 21.48 | 21.63 | 21.43 | 21.58 | 2,161 | -0.01(-0.04%) |
Mar 25, 2003 | 21.50 | 21.59 | 21.50 | 21.59 | 864 | +0.19(+0.89%) |
Mar 24, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 21.47 | 21.47 | 21.28 | 21.40 | 31,555 | -0.16(-0.75%) |
Mar 20, 2003 | 21.56 | 21.56 | 21.56 | 21.56 | 648 | +0.00(+0.00%) |
Mar 19, 2003 | 21.44 | 21.56 | 21.44 | 21.56 | 7,132 | +0.06(+0.30%) |
Mar 18, 2003 | 21.50 | 21.50 | 21.50 | 21.50 | 1,080 | -0.05(-0.21%) |
Mar 17, 2003 | 21.54 | 21.54 | 21.54 | 21.54 | 2,593 | +0.11(+0.52%) |
Mar 14, 2003 | 21.54 | 21.54 | 21.43 | 21.43 | 3,890 | -0.08(-0.39%) |
Mar 13, 2003 | 21.42 | 21.51 | 21.33 | 21.51 | 4,106 | +0.12(+0.58%) |
Mar 12, 2003 | 21.39 | 21.40 | 21.33 | 21.39 | 1,729 | -0.02(-0.09%) |
Mar 11, 2003 | 21.56 | 21.56 | 21.41 | 21.41 | 6,267 | -0.08(-0.37%) |
Mar 10, 2003 | 21.78 | 21.78 | 21.49 | 21.49 | 3,890 | -0.35(-1.61%) |
Mar 07, 2003 | 21.35 | 21.98 | 21.35 | 21.84 | 10,590 | +0.56(+2.61%) |
Mar 06, 2003 | 21.32 | 21.32 | 21.24 | 21.28 | 12,103 | -0.10(-0.45%) |
Mar 05, 2003 | 21.29 | 21.40 | 21.29 | 21.38 | 2,593 | +0.12(+0.57%) |
Mar 04, 2003 | 21.26 | 21.26 | 21.26 | 21.26 | 432 | -0.03(-0.13%) |
Mar 03, 2003 | 21.46 | 21.46 | 21.29 | 21.29 | 2,161 | -0.17(-0.80%) |
Feb 28, 2003 | 21.40 | 21.46 | 21.40 | 21.46 | 864 | +0.12(+0.56%) |
Feb 27, 2003 | 21.25 | 21.35 | 21.25 | 21.34 | 36,742 | +0.02(+0.11%) |
Feb 26, 2003 | 21.22 | 21.32 | 21.22 | 21.32 | 8,645 | +0.09(+0.44%) |
Feb 25, 2003 | 21.22 | 21.22 | 21.22 | 21.22 | 3,458 | -0.06(-0.28%) |
Feb 24, 2003 | 21.28 | 21.28 | 21.28 | 21.28 | 2,161 | +0.08(+0.38%) |
Feb 21, 2003 | 21.20 | 21.20 | 21.20 | 21.20 | 216 | -0.10(-0.49%) |
Feb 20, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 216 | +0.02(+0.09%) |
Feb 19, 2003 | 21.29 | 21.29 | 21.29 | 21.29 | 1,729 | -0.04(-0.20%) |
Feb 18, 2003 | 21.17 | 21.33 | 21.17 | 21.33 | 3,890 | +0.24(+1.12%) |
Feb 14, 2003 | 20.85 | 21.17 | 20.83 | 21.09 | 6,267 | +0.27(+1.31%) |
Feb 13, 2003 | 20.72 | 20.82 | 20.70 | 20.82 | 3,241 | +0.09(+0.45%) |
Feb 12, 2003 | 20.73 | 20.80 | 20.73 | 20.73 | 2,809 | -0.09(-0.44%) |
Feb 11, 2003 | 20.87 | 20.89 | 20.68 | 20.82 | 40,848 | -0.05(-0.24%) |
Feb 10, 2003 | 20.98 | 20.98 | 20.80 | 20.87 | 18,155 | +0.05(+0.24%) |
Feb 07, 2003 | 20.79 | 21.01 | 20.76 | 20.82 | 7,996 | -0.39(-1.85%) |
Feb 06, 2003 | 20.99 | 21.37 | 20.86 | 21.21 | 7,348 | -0.15(-0.71%) |
Feb 05, 2003 | 21.21 | 21.46 | 21.08 | 21.37 | 21,180 | +0.08(+0.39%) |
Feb 04, 2003 | 21.71 | 21.81 | 21.23 | 21.28 | 6,700 | -0.30(-1.39%) |