Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.25 | 23.77 | 23.11 | 23.64 | 157,500 | +0.39(+1.68%) |
Apr 29, 2003 | 23.12 | 23.41 | 23.02 | 23.25 | 122,300 | +0.15(+0.65%) |
Apr 28, 2003 | 22.50 | 23.25 | 22.43 | 23.10 | 142,000 | +0.65(+2.90%) |
Apr 25, 2003 | 23.11 | 23.11 | 22.31 | 22.45 | 189,400 | -0.65(-2.81%) |
Apr 24, 2003 | 23.55 | 23.55 | 22.84 | 23.10 | 172,700 | -0.45(-1.91%) |
Apr 23, 2003 | 23.22 | 23.60 | 23.01 | 23.55 | 337,000 | +0.34(+1.46%) |
Apr 22, 2003 | 22.23 | 23.23 | 22.10 | 23.21 | 235,700 | +0.97(+4.36%) |
Apr 21, 2003 | 21.58 | 22.32 | 21.48 | 22.24 | 187,800 | +0.81(+3.78%) |
Apr 17, 2003 | 21.45 | 21.51 | 21.25 | 21.43 | 575,600 | -0.01(-0.05%) |
Apr 16, 2003 | 21.70 | 21.70 | 21.24 | 21.44 | 215,900 | -0.11(-0.51%) |
Apr 15, 2003 | 21.18 | 21.61 | 20.94 | 21.55 | 237,500 | +0.35(+1.65%) |
Apr 14, 2003 | 20.81 | 21.27 | 20.20 | 21.20 | 262,700 | +0.40(+1.92%) |
Apr 11, 2003 | 21.35 | 21.40 | 20.70 | 20.80 | 115,100 | -0.30(-1.42%) |
Apr 10, 2003 | 21.15 | 21.19 | 20.99 | 21.10 | 97,200 | -0.05(-0.24%) |
Apr 09, 2003 | 21.43 | 21.63 | 21.06 | 21.15 | 111,700 | -0.33(-1.54%) |
Apr 08, 2003 | 21.82 | 21.82 | 21.40 | 21.48 | 62,800 | -0.44(-2.01%) |
Apr 07, 2003 | 21.90 | 22.36 | 21.85 | 21.92 | 141,800 | +0.36(+1.67%) |
Apr 04, 2003 | 21.67 | 21.88 | 21.50 | 21.56 | 82,100 | -0.06(-0.28%) |
Apr 03, 2003 | 21.91 | 21.96 | 21.58 | 21.62 | 113,800 | -0.37(-1.68%) |
Apr 02, 2003 | 22.00 | 22.29 | 21.80 | 21.99 | 151,600 | +0.20(+0.92%) |
Apr 01, 2003 | 21.32 | 21.79 | 20.98 | 21.79 | 256,300 | +0.42(+1.97%) |
Mar 31, 2003 | 21.38 | 21.57 | 21.05 | 21.37 | 174,500 | -0.26(-1.20%) |
Mar 28, 2003 | 21.50 | 21.65 | 21.44 | 21.63 | 85,400 | +0.08(+0.37%) |
Mar 27, 2003 | 21.19 | 21.59 | 21.19 | 21.55 | 136,900 | +0.11(+0.51%) |
Mar 26, 2003 | 21.73 | 21.77 | 21.40 | 21.44 | 100,800 | -0.24(-1.11%) |
Mar 25, 2003 | 21.51 | 21.94 | 21.50 | 21.68 | 154,800 | +0.18(+0.84%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.50 | 21.50 | 107,800 | -0.93(-4.15%) |
Mar 21, 2003 | 21.87 | 22.43 | 21.72 | 22.43 | 110,800 | +0.81(+3.75%) |
Mar 20, 2003 | 21.30 | 21.84 | 21.16 | 21.62 | 121,300 | +0.19(+0.89%) |
Mar 19, 2003 | 21.25 | 21.53 | 21.10 | 21.43 | 131,400 | +0.23(+1.08%) |
Mar 18, 2003 | 21.14 | 21.33 | 20.20 | 21.20 | 390,800 | +0.26(+1.24%) |
Mar 17, 2003 | 20.15 | 20.94 | 19.98 | 20.94 | 126,400 | +0.79(+3.92%) |
Mar 14, 2003 | 19.88 | 20.22 | 19.68 | 20.15 | 173,100 | +0.37(+1.87%) |
Mar 13, 2003 | 19.35 | 19.98 | 19.30 | 19.78 | 340,200 | +0.46(+2.38%) |
Mar 12, 2003 | 19.59 | 19.59 | 19.24 | 19.32 | 317,900 | -0.27(-1.38%) |
Mar 11, 2003 | 19.83 | 19.95 | 19.54 | 19.59 | 189,900 | -0.24(-1.21%) |
Mar 10, 2003 | 20.00 | 20.04 | 19.81 | 19.83 | 170,800 | -0.19(-0.95%) |
Mar 07, 2003 | 19.85 | 20.18 | 19.80 | 20.02 | 176,600 | +0.12(+0.60%) |
Mar 06, 2003 | 20.48 | 20.48 | 19.90 | 19.90 | 357,000 | -0.48(-2.36%) |
Mar 05, 2003 | 20.65 | 20.75 | 20.07 | 20.38 | 190,800 | -0.37(-1.78%) |
Mar 04, 2003 | 21.06 | 21.20 | 20.65 | 20.75 | 132,600 | -0.30(-1.43%) |
Mar 03, 2003 | 21.40 | 21.65 | 21.05 | 21.05 | 138,700 | -0.21(-0.99%) |
Feb 28, 2003 | 21.15 | 21.51 | 21.00 | 21.26 | 150,900 | +0.03(+0.14%) |
Feb 27, 2003 | 20.95 | 21.30 | 20.93 | 21.23 | 171,400 | +0.38(+1.82%) |
Feb 26, 2003 | 20.90 | 21.02 | 20.77 | 20.85 | 120,600 | -0.02(-0.10%) |
Feb 25, 2003 | 20.79 | 21.05 | 20.55 | 20.87 | 328,400 | -0.02(-0.10%) |
Feb 24, 2003 | 21.10 | 21.10 | 20.75 | 20.89 | 167,800 | -0.19(-0.90%) |
Feb 21, 2003 | 20.81 | 21.13 | 20.75 | 21.08 | 143,700 | +0.24(+1.15%) |
Feb 20, 2003 | 20.98 | 21.01 | 20.78 | 20.84 | 159,500 | -0.19(-0.90%) |
Feb 19, 2003 | 21.20 | 21.27 | 20.89 | 21.03 | 186,000 | -0.17(-0.80%) |
Feb 18, 2003 | 20.96 | 21.35 | 20.96 | 21.20 | 157,800 | +0.35(+1.68%) |
Feb 14, 2003 | 20.81 | 21.25 | 20.76 | 20.85 | 161,100 | +0.04(+0.19%) |
Feb 13, 2003 | 20.65 | 20.95 | 20.65 | 20.81 | 140,900 | +0.16(+0.77%) |
Feb 12, 2003 | 21.07 | 21.09 | 20.60 | 20.65 | 97,900 | -0.47(-2.23%) |
Feb 11, 2003 | 21.39 | 21.39 | 20.83 | 21.12 | 198,800 | -0.17(-0.80%) |
Feb 10, 2003 | 21.70 | 21.75 | 20.80 | 21.29 | 494,100 | -0.37(-1.71%) |
Feb 07, 2003 | 22.90 | 22.90 | 21.58 | 21.66 | 261,400 | -1.11(-4.87%) |
Feb 06, 2003 | 22.95 | 23.13 | 22.60 | 22.77 | 159,800 | -0.18(-0.78%) |
Feb 05, 2003 | 23.00 | 23.19 | 22.70 | 22.95 | 150,000 | -0.01(-0.04%) |
Feb 04, 2003 | 23.02 | 23.06 | 22.72 | 22.96 | 147,500 | -0.06(-0.26%) |