Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.25 | 21.27 | 20.99 | 20.99 | 498,800 | +0.30(+1.43%) |
Apr 29, 2003 | 20.83 | 20.91 | 20.48 | 20.69 | 527,600 | -0.25(-1.21%) |
Apr 28, 2003 | 20.67 | 20.98 | 20.65 | 20.95 | 348,200 | +0.54(+2.65%) |
Apr 25, 2003 | 20.46 | 20.49 | 20.35 | 20.41 | 352,200 | -0.08(-0.39%) |
Apr 24, 2003 | 20.54 | 20.58 | 20.34 | 20.49 | 431,400 | -0.18(-0.87%) |
Apr 23, 2003 | 20.77 | 20.77 | 20.47 | 20.67 | 1,038,900 | -0.53(-2.52%) |
Apr 22, 2003 | 20.83 | 21.22 | 20.78 | 21.20 | 384,600 | +0.17(+0.82%) |
Apr 21, 2003 | 21.09 | 21.09 | 20.93 | 21.03 | 269,200 | -0.11(-0.54%) |
Apr 17, 2003 | 21.04 | 21.14 | 20.97 | 21.14 | 579,900 | +0.22(+1.07%) |
Apr 16, 2003 | 21.11 | 21.11 | 20.86 | 20.92 | 394,600 | -0.24(-1.12%) |
Apr 15, 2003 | 21.02 | 21.16 | 20.96 | 21.15 | 585,300 | +0.19(+0.92%) |
Apr 14, 2003 | 20.77 | 20.96 | 20.75 | 20.96 | 244,000 | +0.27(+1.29%) |
Apr 11, 2003 | 20.84 | 20.94 | 20.63 | 20.69 | 376,800 | +0.04(+0.21%) |
Apr 10, 2003 | 20.65 | 20.77 | 20.57 | 20.65 | 425,700 | +0.06(+0.29%) |
Apr 09, 2003 | 20.74 | 20.88 | 20.54 | 20.59 | 941,600 | +0.03(+0.16%) |
Apr 08, 2003 | 20.54 | 20.62 | 20.38 | 20.56 | 905,000 | +0.23(+1.15%) |
Apr 07, 2003 | 20.67 | 20.69 | 20.32 | 20.32 | 662,500 | +0.09(+0.46%) |
Apr 04, 2003 | 20.20 | 20.30 | 20.14 | 20.23 | 730,700 | +0.33(+1.68%) |
Apr 03, 2003 | 19.97 | 20.03 | 19.85 | 19.90 | 699,000 | -0.58(-2.85%) |
Apr 02, 2003 | 20.30 | 20.56 | 20.27 | 20.48 | 637,300 | +0.35(+1.72%) |
Apr 01, 2003 | 20.00 | 20.16 | 20.00 | 20.13 | 544,800 | +0.32(+1.62%) |
Mar 31, 2003 | 19.87 | 19.94 | 19.73 | 19.81 | 847,400 | -0.15(-0.75%) |
Mar 28, 2003 | 20.00 | 20.08 | 19.94 | 19.96 | 913,000 | +0.12(+0.60%) |
Mar 27, 2003 | 19.66 | 19.92 | 19.64 | 19.84 | 668,100 | -0.01(-0.03%) |
Mar 26, 2003 | 19.80 | 19.93 | 19.77 | 19.85 | 1,234,500 | +0.41(+2.09%) |
Mar 25, 2003 | 19.40 | 19.61 | 19.29 | 19.44 | 1,068,100 | +0.64(+3.42%) |
Mar 24, 2003 | 19.10 | 19.27 | 18.80 | 18.80 | 906,200 | -1.30(-6.47%) |
Mar 21, 2003 | 19.80 | 20.13 | 19.75 | 20.10 | 702,900 | +0.69(+3.54%) |
Mar 20, 2003 | 19.33 | 19.51 | 19.26 | 19.41 | 615,900 | +0.02(+0.10%) |
Mar 19, 2003 | 19.23 | 19.41 | 19.19 | 19.39 | 346,800 | +0.26(+1.36%) |
Mar 18, 2003 | 19.27 | 19.33 | 18.93 | 19.13 | 727,500 | +0.17(+0.88%) |
Mar 17, 2003 | 18.19 | 19.08 | 18.16 | 18.97 | 781,100 | +0.65(+3.55%) |
Mar 14, 2003 | 18.19 | 18.43 | 18.04 | 18.32 | 515,300 | -0.15(-0.81%) |
Mar 13, 2003 | 18.00 | 18.47 | 17.95 | 18.47 | 724,100 | +0.82(+4.63%) |
Mar 12, 2003 | 17.70 | 17.73 | 17.42 | 17.65 | 1,245,900 | -0.44(-2.43%) |
Mar 11, 2003 | 18.01 | 18.22 | 17.97 | 18.09 | 772,100 | +0.15(+0.82%) |
Mar 10, 2003 | 18.03 | 18.14 | 17.90 | 17.94 | 1,040,300 | -0.56(-3.01%) |
Mar 07, 2003 | 18.36 | 18.65 | 18.33 | 18.50 | 1,257,800 | -0.47(-2.46%) |
Mar 06, 2003 | 19.00 | 19.23 | 18.92 | 18.97 | 587,700 | -0.14(-0.75%) |
Mar 05, 2003 | 19.07 | 19.15 | 18.99 | 19.11 | 1,005,000 | +0.17(+0.90%) |
Mar 04, 2003 | 19.26 | 19.30 | 18.93 | 18.94 | 1,106,500 | +0.11(+0.58%) |
Mar 03, 2003 | 18.95 | 19.01 | 18.72 | 18.83 | 407,100 | -0.06(-0.34%) |
Feb 28, 2003 | 18.94 | 19.00 | 18.75 | 18.89 | 703,000 | +0.29(+1.54%) |
Feb 27, 2003 | 18.53 | 18.69 | 18.33 | 18.61 | 335,300 | +0.19(+1.03%) |
Feb 26, 2003 | 18.57 | 18.67 | 18.41 | 18.42 | 496,400 | -0.17(-0.93%) |
Feb 25, 2003 | 18.49 | 18.61 | 18.32 | 18.59 | 556,600 | -0.17(-0.91%) |
Feb 24, 2003 | 19.00 | 19.00 | 18.70 | 18.76 | 405,300 | -0.19(-1.02%) |
Feb 21, 2003 | 18.70 | 18.99 | 18.65 | 18.95 | 822,300 | +0.44(+2.36%) |
Feb 20, 2003 | 18.73 | 18.77 | 18.48 | 18.52 | 404,100 | +0.03(+0.14%) |
Feb 19, 2003 | 18.80 | 18.80 | 18.45 | 18.49 | 534,600 | -0.44(-2.31%) |
Feb 18, 2003 | 18.98 | 19.17 | 18.83 | 18.93 | 977,600 | +0.15(+0.78%) |
Feb 14, 2003 | 18.58 | 19.08 | 18.56 | 18.78 | 670,000 | +0.49(+2.66%) |
Feb 13, 2003 | 18.20 | 18.30 | 17.96 | 18.29 | 788,900 | +0.43(+2.43%) |
Feb 12, 2003 | 17.75 | 17.90 | 17.62 | 17.86 | 804,100 | +0.01(+0.06%) |
Feb 11, 2003 | 17.89 | 17.99 | 17.82 | 17.85 | 348,000 | +0.06(+0.34%) |
Feb 10, 2003 | 17.70 | 17.85 | 17.60 | 17.79 | 530,000 | -0.21(-1.15%) |
Feb 07, 2003 | 18.12 | 18.12 | 17.87 | 18.00 | 255,800 | -0.06(-0.35%) |
Feb 06, 2003 | 18.23 | 18.32 | 17.97 | 18.06 | 473,100 | -0.43(-2.33%) |
Feb 05, 2003 | 18.50 | 18.66 | 18.43 | 18.49 | 419,000 | +0.09(+0.51%) |
Feb 04, 2003 | 18.55 | 18.55 | 18.28 | 18.40 | 449,000 | -0.40(-2.15%) |