Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.22 | 27.55 | 27.12 | 27.31 | 84,417 | -0.06(-0.22%) |
Apr 29, 2003 | 27.22 | 27.68 | 26.84 | 27.37 | 186,509 | +0.20(+0.73%) |
Apr 28, 2003 | 26.40 | 27.43 | 26.36 | 27.17 | 195,113 | +0.77(+2.93%) |
Apr 25, 2003 | 27.48 | 27.59 | 26.37 | 26.39 | 224,764 | -1.21(-4.39%) |
Apr 24, 2003 | 28.04 | 28.17 | 27.43 | 27.61 | 162,207 | -0.60(-2.13%) |
Apr 23, 2003 | 27.86 | 28.29 | 27.85 | 28.21 | 154,649 | +0.35(+1.27%) |
Apr 22, 2003 | 27.01 | 28.01 | 26.91 | 27.86 | 237,787 | +0.85(+3.15%) |
Apr 21, 2003 | 27.21 | 27.21 | 26.84 | 27.00 | 111,858 | -0.14(-0.51%) |
Apr 17, 2003 | 26.39 | 27.25 | 26.28 | 27.14 | 230,694 | +0.77(+2.90%) |
Apr 16, 2003 | 26.57 | 26.57 | 26.16 | 26.38 | 124,881 | +0.03(+0.13%) |
Apr 15, 2003 | 25.98 | 26.48 | 25.93 | 26.34 | 199,067 | +0.29(+1.12%) |
Apr 14, 2003 | 25.84 | 26.08 | 25.59 | 26.05 | 169,299 | +0.34(+1.34%) |
Apr 11, 2003 | 26.03 | 26.12 | 25.59 | 25.71 | 158,951 | -0.10(-0.40%) |
Apr 10, 2003 | 25.96 | 25.96 | 25.37 | 25.81 | 173,137 | +0.01(+0.03%) |
Apr 09, 2003 | 26.42 | 26.75 | 25.80 | 25.80 | 198,950 | -0.52(-1.99%) |
Apr 08, 2003 | 26.80 | 26.95 | 26.25 | 26.32 | 188,485 | -0.38(-1.42%) |
Apr 07, 2003 | 26.70 | 27.28 | 26.63 | 26.70 | 263,484 | +0.51(+1.94%) |
Apr 04, 2003 | 26.36 | 26.36 | 25.83 | 26.20 | 204,066 | -0.13(-0.49%) |
Apr 03, 2003 | 26.75 | 26.98 | 25.98 | 26.32 | 257,787 | -0.29(-1.10%) |
Apr 02, 2003 | 26.45 | 26.82 | 26.26 | 26.62 | 233,368 | +0.60(+2.31%) |
Apr 01, 2003 | 25.36 | 26.02 | 25.27 | 26.02 | 308,600 | +0.53(+2.09%) |
Mar 31, 2003 | 26.02 | 26.04 | 25.28 | 25.48 | 382,000 | -0.75(-2.86%) |
Mar 28, 2003 | 26.17 | 26.66 | 26.17 | 26.23 | 260,663 | -0.02(-0.06%) |
Mar 27, 2003 | 25.89 | 26.57 | 25.50 | 26.25 | 511,138 | +0.02(+0.07%) |
Mar 26, 2003 | 26.12 | 26.64 | 25.93 | 26.23 | 481,295 | +0.29(+1.13%) |
Mar 25, 2003 | 25.38 | 26.57 | 25.16 | 25.94 | 654,506 | +0.29(+1.14%) |
Mar 24, 2003 | 25.72 | 26.09 | 25.34 | 25.65 | 612,800 | -0.54(-2.07%) |
Mar 21, 2003 | 26.06 | 26.23 | 25.80 | 26.19 | 401,285 | +0.17(+0.66%) |
Mar 20, 2003 | 25.65 | 26.19 | 25.50 | 26.02 | 399,944 | +0.15(+0.57%) |
Mar 19, 2003 | 26.11 | 26.99 | 25.59 | 25.87 | 785,834 | -0.64(-2.40%) |
Mar 18, 2003 | 24.75 | 26.51 | 24.72 | 26.51 | 1,142,770 | +1.84(+7.46%) |
Mar 17, 2003 | 22.58 | 24.73 | 22.58 | 24.67 | 1,166,552 | +1.85(+8.10%) |
Mar 14, 2003 | 23.34 | 23.94 | 22.62 | 22.82 | 1,159,752 | -0.67(-2.86%) |
Mar 13, 2003 | 23.09 | 23.49 | 22.00 | 23.49 | 2,746,124 | +0.46(+1.98%) |
Mar 12, 2003 | 25.47 | 26.19 | 22.92 | 23.03 | 8,809,251 | -10.30(-30.91%) |
Mar 10, 2003 | 33.80 | 33.92 | 33.07 | 33.33 | 317,088 | -0.71(-2.07%) |
Mar 07, 2003 | 32.97 | 34.35 | 32.59 | 34.04 | 318,483 | +0.77(+2.30%) |
Mar 06, 2003 | 33.88 | 33.88 | 33.16 | 33.27 | 234,415 | -0.62(-1.83%) |
Mar 05, 2003 | 34.14 | 34.40 | 33.71 | 33.89 | 293,833 | -0.26(-0.76%) |
Mar 04, 2003 | 34.31 | 34.83 | 34.11 | 34.15 | 273,484 | -0.16(-0.48%) |
Mar 03, 2003 | 35.17 | 35.40 | 34.15 | 34.31 | 287,205 | -0.65(-1.87%) |
Feb 28, 2003 | 34.39 | 35.22 | 34.34 | 34.97 | 262,321 | +0.68(+1.98%) |
Feb 27, 2003 | 33.84 | 34.95 | 33.66 | 34.29 | 369,064 | +0.40(+1.19%) |
Feb 26, 2003 | 34.51 | 34.85 | 33.57 | 33.88 | 266,507 | -0.74(-2.14%) |
Feb 25, 2003 | 34.84 | 34.84 | 33.91 | 34.62 | 405,343 | -0.29(-0.84%) |
Feb 24, 2003 | 35.64 | 35.64 | 34.84 | 34.92 | 192,904 | -0.66(-1.86%) |
Feb 21, 2003 | 34.85 | 35.91 | 34.83 | 35.58 | 218,950 | +0.63(+1.79%) |
Feb 20, 2003 | 35.29 | 35.39 | 34.86 | 34.95 | 178,602 | -0.52(-1.45%) |
Feb 19, 2003 | 36.14 | 36.14 | 35.12 | 35.47 | 263,135 | -0.83(-2.27%) |
Feb 18, 2003 | 35.60 | 36.33 | 35.52 | 36.29 | 341,623 | +0.91(+2.58%) |
Feb 14, 2003 | 34.86 | 35.79 | 34.63 | 35.38 | 331,041 | +0.59(+1.71%) |
Feb 13, 2003 | 34.60 | 35.29 | 34.48 | 34.79 | 397,203 | +0.39(+1.12%) |
Feb 12, 2003 | 34.14 | 34.74 | 34.07 | 34.40 | 497,202 | +0.33(+0.96%) |
Feb 11, 2003 | 34.06 | 34.94 | 33.89 | 34.07 | 370,459 | +0.09(+0.25%) |
Feb 10, 2003 | 33.72 | 34.06 | 33.17 | 33.99 | 314,297 | +0.28(+0.82%) |
Feb 07, 2003 | 34.40 | 34.70 | 33.27 | 33.71 | 231,508 | -0.55(-1.61%) |
Feb 06, 2003 | 34.22 | 34.83 | 33.88 | 34.26 | 201,276 | -0.08(-0.23%) |
Feb 05, 2003 | 34.67 | 34.96 | 33.99 | 34.34 | 282,903 | -0.15(-0.42%) |
Feb 04, 2003 | 34.62 | 34.79 | 33.73 | 34.49 | 330,227 | -0.42(-1.21%) |