Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.91 | 23.45 | 22.91 | 23.41 | 99,495 | +0.36(+1.58%) |
Apr 29, 2003 | 22.95 | 23.24 | 22.84 | 23.04 | 52,057 | +0.12(+0.51%) |
Apr 28, 2003 | 22.73 | 22.94 | 22.67 | 22.93 | 78,086 | +0.20(+0.89%) |
Apr 25, 2003 | 22.56 | 22.72 | 22.36 | 22.72 | 49,285 | +0.16(+0.69%) |
Apr 24, 2003 | 22.29 | 22.62 | 22.29 | 22.57 | 49,439 | -0.12(-0.54%) |
Apr 23, 2003 | 22.69 | 22.80 | 22.41 | 22.69 | 72,388 | +0.08(+0.34%) |
Apr 22, 2003 | 22.11 | 22.66 | 21.98 | 22.61 | 80,705 | +0.47(+2.14%) |
Apr 21, 2003 | 22.05 | 22.14 | 21.89 | 22.14 | 75,776 | +0.13(+0.60%) |
Apr 17, 2003 | 21.28 | 22.07 | 21.28 | 22.01 | 199,760 | +0.73(+3.43%) |
Apr 16, 2003 | 21.00 | 21.44 | 20.93 | 21.28 | 220,860 | +0.25(+1.17%) |
Apr 15, 2003 | 20.94 | 21.07 | 20.91 | 21.03 | 65,303 | +0.09(+0.43%) |
Apr 14, 2003 | 20.84 | 20.95 | 20.78 | 20.94 | 20,330 | +0.16(+0.77%) |
Apr 11, 2003 | 20.82 | 20.91 | 20.75 | 20.78 | 50,671 | +0.04(+0.20%) |
Apr 10, 2003 | 20.73 | 20.80 | 20.69 | 20.74 | 25,720 | -0.01(-0.06%) |
Apr 09, 2003 | 20.90 | 20.92 | 20.74 | 20.75 | 44,202 | -0.22(-1.05%) |
Apr 08, 2003 | 20.91 | 20.97 | 20.78 | 20.97 | 38,504 | +0.18(+0.87%) |
Apr 07, 2003 | 20.84 | 21.04 | 20.79 | 20.79 | 62,530 | -0.05(-0.25%) |
Apr 04, 2003 | 20.71 | 20.89 | 20.71 | 20.84 | 29,109 | +0.16(+0.78%) |
Apr 03, 2003 | 21.03 | 21.04 | 20.68 | 20.68 | 71,155 | -0.35(-1.67%) |
Apr 02, 2003 | 21.05 | 21.09 | 20.94 | 21.03 | 41,122 | -0.05(-0.22%) |
Apr 01, 2003 | 21.14 | 21.17 | 21.04 | 21.08 | 79,780 | -0.14(-0.64%) |
Mar 31, 2003 | 21.17 | 21.56 | 21.13 | 21.21 | 74,150 | -0.01(-0.06%) |
Mar 28, 2003 | 20.84 | 21.23 | 20.84 | 21.22 | 99,033 | +0.24(+1.14%) |
Mar 27, 2003 | 20.90 | 21.00 | 20.78 | 20.98 | 14,785 | +0.14(+0.69%) |
Mar 26, 2003 | 21.00 | 21.03 | 20.84 | 20.84 | 37,855 | -0.16(-0.77%) |
Mar 25, 2003 | 20.82 | 21.00 | 20.78 | 21.00 | 58,526 | +0.12(+0.59%) |
Mar 24, 2003 | 20.83 | 20.91 | 20.68 | 20.88 | 33,132 | -0.01(-0.06%) |
Mar 21, 2003 | 20.80 | 20.96 | 20.71 | 20.89 | 59,638 | +0.14(+0.66%) |
Mar 20, 2003 | 20.66 | 20.80 | 20.52 | 20.76 | 21,562 | +0.16(+0.76%) |
Mar 19, 2003 | 20.54 | 20.66 | 20.49 | 20.60 | 18,150 | +0.03(+0.13%) |
Mar 18, 2003 | 20.63 | 20.77 | 20.52 | 20.58 | 49,658 | -0.23(-1.10%) |
Mar 17, 2003 | 20.57 | 20.87 | 20.45 | 20.80 | 58,900 | +0.16(+0.76%) |
Mar 14, 2003 | 20.29 | 20.71 | 20.28 | 20.65 | 82,001 | +0.24(+1.18%) |
Mar 13, 2003 | 20.19 | 20.48 | 20.13 | 20.41 | 64,379 | +0.28(+1.39%) |
Mar 12, 2003 | 20.24 | 20.28 | 19.94 | 20.13 | 51,594 | -0.21(-1.02%) |
Mar 11, 2003 | 20.61 | 20.67 | 20.26 | 20.34 | 21,870 | -0.28(-1.35%) |
Mar 10, 2003 | 20.91 | 20.91 | 20.56 | 20.61 | 97,954 | -0.29(-1.37%) |
Mar 07, 2003 | 20.67 | 20.91 | 20.66 | 20.90 | 41,738 | +0.23(+1.10%) |
Mar 06, 2003 | 20.83 | 20.83 | 20.67 | 20.67 | 42,662 | -0.16(-0.75%) |
Mar 05, 2003 | 20.57 | 20.84 | 20.57 | 20.83 | 40,044 | +0.19(+0.94%) |
Mar 04, 2003 | 20.91 | 20.95 | 20.58 | 20.63 | 45,435 | -0.36(-1.73%) |
Mar 03, 2003 | 21.21 | 21.28 | 20.87 | 21.00 | 68,537 | -0.08(-0.40%) |
Feb 28, 2003 | 21.04 | 21.22 | 21.04 | 21.08 | 42,200 | -0.01(-0.06%) |
Feb 27, 2003 | 21.26 | 21.35 | 21.00 | 21.10 | 57,140 | -0.16(-0.76%) |
Feb 26, 2003 | 21.13 | 21.26 | 21.10 | 21.26 | 35,269 | +0.01(+0.06%) |
Feb 25, 2003 | 21.26 | 21.26 | 20.97 | 21.24 | 66,381 | +0.20(+0.96%) |
Feb 24, 2003 | 21.55 | 21.55 | 21.04 | 21.04 | 28,185 | -0.54(-2.50%) |
Feb 21, 2003 | 21.49 | 21.59 | 21.37 | 21.58 | 44,048 | +0.14(+0.67%) |
Feb 20, 2003 | 21.40 | 21.54 | 21.36 | 21.44 | 42,354 | -0.01(-0.06%) |
Feb 19, 2003 | 21.34 | 21.52 | 21.32 | 21.45 | 75,160 | +0.03(+0.12%) |
Feb 18, 2003 | 21.19 | 21.43 | 21.19 | 21.43 | 62,839 | +0.23(+1.10%) |
Feb 14, 2003 | 20.71 | 21.20 | 20.67 | 21.19 | 34,961 | +0.46(+2.21%) |
Feb 13, 2003 | 20.76 | 20.87 | 20.56 | 20.73 | 45,281 | -0.17(-0.83%) |
Feb 12, 2003 | 21.10 | 21.24 | 20.90 | 20.91 | 34,191 | -0.16(-0.77%) |
Feb 11, 2003 | 21.00 | 21.30 | 21.00 | 21.07 | 53,597 | +0.00(+0.00%) |
Feb 10, 2003 | 20.78 | 21.08 | 20.78 | 21.07 | 87,943 | +0.08(+0.37%) |
Feb 07, 2003 | 20.87 | 21.04 | 20.78 | 20.99 | 51,287 | +0.09(+0.43%) |
Feb 06, 2003 | 20.97 | 21.04 | 20.71 | 20.90 | 48,361 | +0.12(+0.56%) |
Feb 05, 2003 | 20.88 | 21.13 | 20.68 | 20.78 | 38,350 | -0.21(-0.99%) |
Feb 04, 2003 | 21.04 | 21.10 | 20.91 | 20.99 | 17,557 | -0.11(-0.52%) |