Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.91 | 29.31 | 28.85 | 29.16 | 321,388 | +0.13(+0.46%) |
Apr 29, 2003 | 29.02 | 29.20 | 28.95 | 29.03 | 439,376 | +0.06(+0.19%) |
Apr 28, 2003 | 28.58 | 29.06 | 28.49 | 28.97 | 179,961 | +0.48(+1.67%) |
Apr 25, 2003 | 28.75 | 28.75 | 28.43 | 28.49 | 127,125 | -0.26(-0.92%) |
Apr 24, 2003 | 28.81 | 28.98 | 28.64 | 28.76 | 555,775 | -0.15(-0.53%) |
Apr 23, 2003 | 28.76 | 28.95 | 28.62 | 28.91 | 290,401 | +0.26(+0.90%) |
Apr 22, 2003 | 28.08 | 28.75 | 28.08 | 28.66 | 308,278 | +0.41(+1.43%) |
Apr 21, 2003 | 28.22 | 28.29 | 28.03 | 28.25 | 485,459 | +0.18(+0.65%) |
Apr 17, 2003 | 27.85 | 28.19 | 27.78 | 28.07 | 285,634 | +0.38(+1.35%) |
Apr 16, 2003 | 27.99 | 27.99 | 27.69 | 27.69 | 197,044 | -0.12(-0.44%) |
Apr 15, 2003 | 27.65 | 27.87 | 27.61 | 27.82 | 224,058 | +0.14(+0.50%) |
Apr 14, 2003 | 27.32 | 27.76 | 27.32 | 27.68 | 274,113 | +0.47(+1.71%) |
Apr 11, 2003 | 27.54 | 27.65 | 27.21 | 27.21 | 688,065 | -0.14(-0.51%) |
Apr 10, 2003 | 27.42 | 27.51 | 27.26 | 27.35 | 617,351 | +0.00(+0.00%) |
Apr 09, 2003 | 27.55 | 27.76 | 27.18 | 27.35 | 609,803 | -0.09(-0.32%) |
Apr 08, 2003 | 27.58 | 27.61 | 27.35 | 27.44 | 185,920 | -0.07(-0.24%) |
Apr 07, 2003 | 27.76 | 28.06 | 27.44 | 27.50 | 206,578 | +0.17(+0.64%) |
Apr 04, 2003 | 27.44 | 27.59 | 27.31 | 27.33 | 220,085 | -0.05(-0.17%) |
Apr 03, 2003 | 27.58 | 27.59 | 27.37 | 27.37 | 299,141 | -0.04(-0.14%) |
Apr 02, 2003 | 27.22 | 27.56 | 27.15 | 27.41 | 230,414 | +0.40(+1.49%) |
Apr 01, 2003 | 26.68 | 27.01 | 26.56 | 27.01 | 686,078 | +0.33(+1.23%) |
Mar 31, 2003 | 26.76 | 26.95 | 26.44 | 26.68 | 643,968 | -0.25(-0.93%) |
Mar 28, 2003 | 26.92 | 27.05 | 26.80 | 26.93 | 775,860 | -0.01(-0.05%) |
Mar 27, 2003 | 26.80 | 26.99 | 26.59 | 26.95 | 354,758 | +0.17(+0.65%) |
Mar 26, 2003 | 27.09 | 27.15 | 26.70 | 26.77 | 392,896 | -0.38(-1.38%) |
Mar 25, 2003 | 26.81 | 27.25 | 26.81 | 27.15 | 201,811 | +0.28(+1.03%) |
Mar 24, 2003 | 27.14 | 27.16 | 26.77 | 26.87 | 322,580 | -0.64(-2.32%) |
Mar 21, 2003 | 27.26 | 27.56 | 27.06 | 27.51 | 550,611 | +0.51(+1.88%) |
Mar 20, 2003 | 26.90 | 27.19 | 26.43 | 27.00 | 398,458 | +0.07(+0.25%) |
Mar 19, 2003 | 26.83 | 26.94 | 26.68 | 26.93 | 224,852 | +0.13(+0.47%) |
Mar 18, 2003 | 26.77 | 26.86 | 26.48 | 26.81 | 498,171 | +0.13(+0.47%) |
Mar 17, 2003 | 25.85 | 26.68 | 25.84 | 26.68 | 680,517 | +0.63(+2.43%) |
Mar 14, 2003 | 26.17 | 26.23 | 25.91 | 26.05 | 84,220 | -0.00(-0.01%) |
Mar 13, 2003 | 25.56 | 26.05 | 25.54 | 26.05 | 270,141 | +0.58(+2.28%) |
Mar 12, 2003 | 25.46 | 25.51 | 25.21 | 25.47 | 500,952 | +0.07(+0.29%) |
Mar 11, 2003 | 25.52 | 25.81 | 25.36 | 25.40 | 337,279 | -0.20(-0.79%) |
Mar 10, 2003 | 25.90 | 25.90 | 25.47 | 25.60 | 342,046 | -0.48(-1.82%) |
Mar 07, 2003 | 25.70 | 26.15 | 25.68 | 26.08 | 565,707 | +0.07(+0.28%) |
Mar 06, 2003 | 26.12 | 26.22 | 25.94 | 26.00 | 144,604 | -0.17(-0.63%) |
Mar 05, 2003 | 26.14 | 26.30 | 26.06 | 26.17 | 324,169 | -0.04(-0.13%) |
Mar 04, 2003 | 26.43 | 26.43 | 26.11 | 26.20 | 276,100 | -0.23(-0.86%) |
Mar 03, 2003 | 26.57 | 26.77 | 26.22 | 26.43 | 997,932 | -0.10(-0.38%) |
Feb 28, 2003 | 26.56 | 26.78 | 26.40 | 26.53 | 652,311 | +0.05(+0.17%) |
Feb 27, 2003 | 26.48 | 26.69 | 26.32 | 26.49 | 232,400 | +0.20(+0.78%) |
Feb 26, 2003 | 26.53 | 26.53 | 26.19 | 26.28 | 100,111 | -0.34(-1.27%) |
Feb 25, 2003 | 26.20 | 26.62 | 26.00 | 26.62 | 572,857 | +0.34(+1.29%) |
Feb 24, 2003 | 26.67 | 26.67 | 26.24 | 26.28 | 378,197 | -0.46(-1.73%) |
Feb 21, 2003 | 26.32 | 26.87 | 26.22 | 26.74 | 323,771 | +0.31(+1.16%) |
Feb 20, 2003 | 26.46 | 26.46 | 26.28 | 26.44 | 189,098 | -0.04(-0.14%) |
Feb 19, 2003 | 26.68 | 26.81 | 26.31 | 26.47 | 240,346 | -0.40(-1.48%) |
Feb 18, 2003 | 26.45 | 26.87 | 26.45 | 26.87 | 152,550 | +0.47(+1.76%) |
Feb 14, 2003 | 26.12 | 26.48 | 26.09 | 26.41 | 473,938 | +0.23(+0.87%) |
Feb 13, 2003 | 26.15 | 26.22 | 25.89 | 26.18 | 277,689 | -0.03(-0.11%) |
Feb 12, 2003 | 26.46 | 26.60 | 26.18 | 26.21 | 182,742 | -0.28(-1.05%) |
Feb 11, 2003 | 26.68 | 26.79 | 26.31 | 26.48 | 525,980 | -0.15(-0.57%) |
Feb 10, 2003 | 26.42 | 26.75 | 26.30 | 26.63 | 2,815,823 | +0.28(+1.05%) |
Feb 07, 2003 | 26.97 | 27.05 | 26.36 | 26.36 | 390,512 | -0.56(-2.09%) |
Feb 06, 2003 | 26.97 | 27.10 | 26.75 | 26.92 | 220,482 | -0.15(-0.55%) |
Feb 05, 2003 | 27.27 | 27.41 | 26.92 | 27.07 | 451,294 | -0.14(-0.53%) |
Feb 04, 2003 | 27.16 | 27.21 | 26.79 | 27.21 | 856,506 | +0.01(+0.05%) |