Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.32 | 25.20 | 24.19 | 25.06 | 315,184 | +0.75(+3.10%) |
Apr 29, 2003 | 23.81 | 24.66 | 23.81 | 24.30 | 337,486 | +0.65(+2.76%) |
Apr 28, 2003 | 23.30 | 23.98 | 23.30 | 23.65 | 305,744 | +0.38(+1.64%) |
Apr 25, 2003 | 23.50 | 23.50 | 23.19 | 23.27 | 209,336 | -0.44(-1.86%) |
Apr 24, 2003 | 23.97 | 23.97 | 23.67 | 23.71 | 125,554 | -0.27(-1.13%) |
Apr 23, 2003 | 24.27 | 24.27 | 23.69 | 23.98 | 168,153 | -0.28(-1.15%) |
Apr 22, 2003 | 23.67 | 24.38 | 23.43 | 24.26 | 268,455 | +0.59(+2.51%) |
Apr 21, 2003 | 24.22 | 24.22 | 23.48 | 23.67 | 252,525 | -0.47(-1.93%) |
Apr 17, 2003 | 24.03 | 24.21 | 23.73 | 24.14 | 227,744 | +0.10(+0.42%) |
Apr 16, 2003 | 24.54 | 24.54 | 23.29 | 24.03 | 644,764 | -0.51(-2.07%) |
Apr 15, 2003 | 24.53 | 24.73 | 24.50 | 24.54 | 315,656 | +0.02(+0.07%) |
Apr 14, 2003 | 24.41 | 24.66 | 24.35 | 24.52 | 185,853 | +0.11(+0.45%) |
Apr 11, 2003 | 24.47 | 24.75 | 24.24 | 24.41 | 212,168 | +0.03(+0.10%) |
Apr 10, 2003 | 24.66 | 24.70 | 24.24 | 24.39 | 220,900 | -0.31(-1.27%) |
Apr 09, 2003 | 25.40 | 25.44 | 24.58 | 24.70 | 256,537 | -0.48(-1.92%) |
Apr 08, 2003 | 25.08 | 25.35 | 25.04 | 25.19 | 164,967 | +0.11(+0.44%) |
Apr 07, 2003 | 25.10 | 25.52 | 25.08 | 25.08 | 114,462 | +0.31(+1.27%) |
Apr 04, 2003 | 24.45 | 24.91 | 24.45 | 24.76 | 198,125 | +0.40(+1.63%) |
Apr 03, 2003 | 24.41 | 25.00 | 24.24 | 24.36 | 140,894 | -0.04(-0.17%) |
Apr 02, 2003 | 24.01 | 25.05 | 23.87 | 24.41 | 242,376 | +0.57(+2.38%) |
Apr 01, 2003 | 23.57 | 23.98 | 23.39 | 23.84 | 223,024 | +0.44(+1.88%) |
Mar 31, 2003 | 23.73 | 23.73 | 23.32 | 23.40 | 201,194 | -0.40(-1.67%) |
Mar 28, 2003 | 22.87 | 23.92 | 22.78 | 23.80 | 290,875 | +0.92(+4.04%) |
Mar 27, 2003 | 22.91 | 23.03 | 22.64 | 22.87 | 192,461 | -0.14(-0.63%) |
Mar 26, 2003 | 23.51 | 23.51 | 22.90 | 23.02 | 346,808 | -0.49(-2.09%) |
Mar 25, 2003 | 23.30 | 23.73 | 23.18 | 23.51 | 272,349 | -0.12(-0.50%) |
Mar 24, 2003 | 24.70 | 24.70 | 23.30 | 23.63 | 266,095 | -1.08(-4.36%) |
Mar 21, 2003 | 23.52 | 24.70 | 23.43 | 24.70 | 441,446 | +1.41(+6.04%) |
Mar 20, 2003 | 23.35 | 23.54 | 22.88 | 23.30 | 275,063 | -0.05(-0.22%) |
Mar 19, 2003 | 23.14 | 23.35 | 23.11 | 23.35 | 212,640 | +0.04(+0.18%) |
Mar 18, 2003 | 23.18 | 23.38 | 22.84 | 23.30 | 255,121 | +0.17(+0.73%) |
Mar 17, 2003 | 22.71 | 23.30 | 22.42 | 23.14 | 448,644 | +0.37(+1.64%) |
Mar 14, 2003 | 22.54 | 22.88 | 22.25 | 22.76 | 290,875 | +0.32(+1.44%) |
Mar 13, 2003 | 22.41 | 22.67 | 22.25 | 22.44 | 272,703 | +0.24(+1.07%) |
Mar 12, 2003 | 22.14 | 22.37 | 22.13 | 22.20 | 387,991 | +0.04(+0.19%) |
Mar 11, 2003 | 22.46 | 22.80 | 22.12 | 22.16 | 385,749 | -0.30(-1.32%) |
Mar 10, 2003 | 22.97 | 22.97 | 22.38 | 22.46 | 286,981 | -0.59(-2.57%) |
Mar 07, 2003 | 22.80 | 23.24 | 22.58 | 23.05 | 248,866 | +0.20(+0.89%) |
Mar 06, 2003 | 22.82 | 22.86 | 22.29 | 22.85 | 259,369 | +0.03(+0.11%) |
Mar 05, 2003 | 22.61 | 22.82 | 22.50 | 22.82 | 150,098 | +0.00(+0.00%) |
Mar 04, 2003 | 23.47 | 23.56 | 22.76 | 22.82 | 177,829 | -0.64(-2.71%) |
Mar 03, 2003 | 23.37 | 23.64 | 23.30 | 23.46 | 187,977 | +0.08(+0.36%) |
Feb 28, 2003 | 23.88 | 23.95 | 23.26 | 23.37 | 114,226 | -0.51(-2.13%) |
Feb 27, 2003 | 23.63 | 23.91 | 23.29 | 23.88 | 89,563 | +0.25(+1.08%) |
Feb 26, 2003 | 23.86 | 23.86 | 23.22 | 23.63 | 115,760 | -0.28(-1.17%) |
Feb 25, 2003 | 23.78 | 23.97 | 23.42 | 23.91 | 141,012 | +0.07(+0.28%) |
Feb 24, 2003 | 24.43 | 24.43 | 23.79 | 23.84 | 94,401 | -0.61(-2.50%) |
Feb 21, 2003 | 24.41 | 24.52 | 24.02 | 24.45 | 116,232 | +0.00(+0.00%) |
Feb 20, 2003 | 23.90 | 24.58 | 23.90 | 24.45 | 255,947 | +0.55(+2.31%) |
Feb 19, 2003 | 23.86 | 24.07 | 23.73 | 23.90 | 184,201 | +0.05(+0.21%) |
Feb 18, 2003 | 23.94 | 24.26 | 23.79 | 23.85 | 122,486 | +0.08(+0.32%) |
Feb 14, 2003 | 23.04 | 23.94 | 23.04 | 23.77 | 213,348 | +0.74(+3.20%) |
Feb 13, 2003 | 23.02 | 23.30 | 22.93 | 23.03 | 145,496 | -0.08(-0.33%) |
Feb 12, 2003 | 23.92 | 23.92 | 23.11 | 23.11 | 171,339 | -0.81(-3.40%) |
Feb 11, 2003 | 23.62 | 24.07 | 23.58 | 23.92 | 196,591 | +0.31(+1.33%) |
Feb 10, 2003 | 23.69 | 23.86 | 23.35 | 23.61 | 177,475 | -0.12(-0.50%) |
Feb 07, 2003 | 23.93 | 23.98 | 23.61 | 23.73 | 182,903 | -0.20(-0.85%) |
Feb 06, 2003 | 24.37 | 24.37 | 23.81 | 23.93 | 180,189 | -0.44(-1.81%) |
Feb 05, 2003 | 24.53 | 24.53 | 24.14 | 24.37 | 242,258 | -0.08(-0.35%) |
Feb 04, 2003 | 24.64 | 24.75 | 24.32 | 24.46 | 221,608 | -0.17(-0.69%) |