Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.84 | 25.94 | 25.77 | 25.82 | 36,100 | +0.01(+0.04%) |
Apr 29, 2003 | 25.77 | 25.93 | 25.77 | 25.81 | 86,500 | +0.00(+0.00%) |
Apr 28, 2003 | 25.85 | 25.94 | 25.81 | 25.81 | 35,700 | -0.04(-0.15%) |
Apr 25, 2003 | 25.84 | 25.85 | 25.77 | 25.85 | 257,100 | +0.01(+0.04%) |
Apr 24, 2003 | 25.75 | 25.85 | 25.72 | 25.84 | 86,600 | +0.10(+0.39%) |
Apr 23, 2003 | 25.65 | 25.86 | 25.65 | 25.74 | 334,100 | +0.04(+0.16%) |
Apr 22, 2003 | 25.72 | 25.94 | 25.55 | 25.70 | 370,900 | +0.02(+0.08%) |
Apr 21, 2003 | 25.76 | 25.81 | 25.66 | 25.68 | 36,300 | +0.02(+0.08%) |
Apr 17, 2003 | 25.75 | 25.84 | 25.66 | 25.66 | 52,400 | -0.19(-0.74%) |
Apr 16, 2003 | 25.69 | 25.88 | 25.65 | 25.85 | 42,600 | +0.21(+0.82%) |
Apr 15, 2003 | 25.60 | 25.80 | 25.60 | 25.64 | 150,500 | +0.03(+0.12%) |
Apr 14, 2003 | 25.60 | 25.68 | 25.57 | 25.61 | 121,000 | -0.02(-0.08%) |
Apr 11, 2003 | 25.60 | 25.63 | 25.56 | 25.63 | 114,200 | +0.03(+0.12%) |
Apr 10, 2003 | 25.57 | 25.62 | 25.55 | 25.60 | 78,300 | +0.03(+0.12%) |
Apr 09, 2003 | 25.57 | 25.61 | 25.53 | 25.57 | 92,000 | -0.03(-0.12%) |
Apr 08, 2003 | 25.54 | 25.60 | 25.54 | 25.60 | 53,200 | +0.07(+0.27%) |
Apr 07, 2003 | 25.53 | 25.63 | 25.29 | 25.53 | 141,900 | +0.00(+0.00%) |
Apr 04, 2003 | 25.50 | 25.62 | 25.50 | 25.53 | 50,900 | +0.03(+0.12%) |
Apr 03, 2003 | 25.51 | 25.60 | 25.48 | 25.50 | 335,900 | -0.06(-0.23%) |
Apr 02, 2003 | 25.54 | 25.56 | 25.53 | 25.56 | 93,700 | -0.02(-0.08%) |
Apr 01, 2003 | 25.40 | 25.58 | 25.40 | 25.58 | 677,800 | +0.15(+0.59%) |
Mar 31, 2003 | 25.33 | 25.44 | 25.29 | 25.43 | 64,300 | +0.13(+0.51%) |
Mar 28, 2003 | 25.27 | 25.28 | 25.22 | 25.30 | 29,600 | +0.03(+0.12%) |
Mar 27, 2003 | 25.19 | 25.35 | 25.15 | 25.27 | 95,500 | +0.14(+0.56%) |
Mar 26, 2003 | 25.09 | 25.19 | 25.08 | 25.13 | 46,700 | -0.06(-0.24%) |
Mar 25, 2003 | 25.10 | 25.20 | 25.02 | 25.19 | 95,700 | +0.07(+0.28%) |
Mar 24, 2003 | 25.05 | 25.15 | 25.03 | 25.12 | 62,400 | +0.07(+0.28%) |
Mar 21, 2003 | 25.20 | 25.20 | 25.03 | 25.05 | 27,800 | -0.15(-0.60%) |
Mar 20, 2003 | 25.09 | 25.20 | 25.00 | 25.20 | 93,900 | +0.00(+0.00%) |
Mar 19, 2003 | 25.20 | 25.38 | 25.11 | 25.20 | 39,300 | +0.00(+0.00%) |
Mar 18, 2003 | 25.44 | 25.46 | 25.10 | 25.20 | 57,800 | -0.21(-0.83%) |
Mar 17, 2003 | 25.49 | 25.56 | 25.40 | 25.41 | 30,700 | -0.08(-0.31%) |
Mar 14, 2003 | 25.48 | 25.54 | 25.41 | 25.49 | 20,500 | +0.08(+0.31%) |
Mar 13, 2003 | 25.47 | 25.58 | 25.40 | 25.41 | 40,100 | -0.05(-0.20%) |
Mar 12, 2003 | 25.52 | 25.58 | 25.46 | 25.46 | 90,700 | +0.00(+0.00%) |
Mar 11, 2003 | 25.50 | 25.70 | 25.45 | 25.46 | 62,700 | -0.01(-0.04%) |
Mar 10, 2003 | 25.48 | 25.52 | 25.42 | 25.47 | 42,200 | -0.01(-0.04%) |
Mar 07, 2003 | 25.35 | 25.56 | 25.26 | 25.48 | 42,500 | -0.07(-0.27%) |
Mar 06, 2003 | 25.53 | 25.56 | 25.42 | 25.55 | 44,100 | -0.01(-0.04%) |
Mar 05, 2003 | 25.51 | 25.58 | 25.50 | 25.56 | 52,400 | +0.14(+0.55%) |
Mar 04, 2003 | 25.43 | 25.62 | 25.30 | 25.42 | 278,900 | +0.07(+0.28%) |
Mar 03, 2003 | 25.23 | 25.36 | 25.22 | 25.35 | 36,200 | +0.08(+0.32%) |
Feb 28, 2003 | 25.25 | 25.30 | 25.21 | 25.27 | 94,500 | +0.08(+0.32%) |
Feb 27, 2003 | 25.20 | 25.39 | 25.18 | 25.19 | 45,900 | -0.05(-0.20%) |
Feb 26, 2003 | 25.30 | 25.32 | 25.06 | 25.24 | 61,300 | -0.36(-1.41%) |
Feb 25, 2003 | 25.56 | 25.64 | 25.51 | 25.60 | 69,100 | -0.01(-0.04%) |
Feb 24, 2003 | 25.60 | 25.65 | 25.55 | 25.61 | 41,400 | +0.01(+0.04%) |
Feb 21, 2003 | 25.64 | 25.64 | 25.58 | 25.60 | 177,600 | -0.04(-0.16%) |
Feb 20, 2003 | 25.62 | 25.65 | 25.56 | 25.64 | 280,400 | +0.04(+0.16%) |
Feb 19, 2003 | 25.68 | 25.68 | 25.58 | 25.60 | 28,400 | +0.02(+0.08%) |
Feb 18, 2003 | 25.60 | 25.65 | 25.56 | 25.58 | 57,600 | +0.02(+0.08%) |
Feb 14, 2003 | 25.43 | 25.58 | 25.43 | 25.56 | 64,100 | +0.03(+0.12%) |
Feb 13, 2003 | 25.50 | 25.57 | 25.47 | 25.53 | 83,100 | +0.00(+0.00%) |
Feb 12, 2003 | 25.57 | 25.58 | 25.46 | 25.53 | 59,800 | +0.03(+0.12%) |
Feb 11, 2003 | 25.44 | 25.51 | 25.43 | 25.50 | 35,900 | +0.07(+0.28%) |
Feb 10, 2003 | 25.58 | 25.58 | 25.41 | 25.43 | 69,400 | -0.08(-0.31%) |
Feb 07, 2003 | 25.50 | 25.61 | 25.46 | 25.51 | 51,300 | +0.02(+0.08%) |
Feb 06, 2003 | 25.57 | 25.59 | 25.45 | 25.49 | 97,900 | -0.05(-0.20%) |
Feb 05, 2003 | 25.50 | 25.54 | 25.41 | 25.54 | 113,300 | +0.04(+0.16%) |
Feb 04, 2003 | 25.57 | 25.59 | 25.47 | 25.50 | 86,100 | -0.03(-0.12%) |