Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.58 | 24.65 | 24.38 | 24.38 | 49,714 | -0.26(-1.06%) |
Apr 29, 2003 | 24.79 | 24.85 | 24.59 | 24.64 | 66,942 | +0.06(+0.25%) |
Apr 28, 2003 | 24.53 | 24.66 | 24.51 | 24.58 | 35,440 | -0.08(-0.32%) |
Apr 25, 2003 | 24.74 | 24.74 | 24.53 | 24.66 | 89,584 | -0.13(-0.51%) |
Apr 24, 2003 | 25.03 | 25.03 | 24.79 | 24.79 | 9,844 | -0.32(-1.28%) |
Apr 23, 2003 | 25.03 | 25.11 | 24.92 | 25.11 | 19,688 | +0.04(+0.15%) |
Apr 22, 2003 | 24.78 | 25.07 | 24.77 | 25.07 | 22,642 | +0.43(+1.76%) |
Apr 21, 2003 | 24.56 | 24.73 | 24.53 | 24.64 | 7,875 | +0.01(+0.05%) |
Apr 17, 2003 | 24.44 | 24.62 | 24.44 | 24.62 | 6,891 | +0.26(+1.07%) |
Apr 16, 2003 | 24.24 | 24.39 | 24.24 | 24.36 | 11,813 | +0.01(+0.06%) |
Apr 15, 2003 | 24.23 | 24.35 | 24.18 | 24.35 | 34,455 | +0.08(+0.34%) |
Apr 14, 2003 | 23.92 | 24.27 | 23.92 | 24.27 | 23,626 | +0.29(+1.23%) |
Apr 11, 2003 | 24.14 | 24.18 | 23.89 | 23.97 | 45,776 | -0.10(-0.41%) |
Apr 10, 2003 | 24.05 | 24.11 | 23.97 | 24.07 | 58,574 | +0.03(+0.14%) |
Apr 09, 2003 | 24.28 | 24.28 | 24.04 | 24.04 | 9,844 | -0.02(-0.07%) |
Apr 08, 2003 | 24.21 | 24.21 | 24.02 | 24.05 | 348,986 | -0.14(-0.58%) |
Apr 07, 2003 | 24.14 | 24.42 | 24.14 | 24.19 | 10,828 | +0.20(+0.83%) |
Apr 04, 2003 | 24.18 | 24.18 | 24.00 | 24.00 | 17,720 | -0.15(-0.64%) |
Apr 03, 2003 | 24.24 | 24.24 | 24.08 | 24.15 | 69,403 | -0.07(-0.28%) |
Apr 02, 2003 | 24.28 | 24.42 | 24.22 | 24.22 | 74,325 | +0.27(+1.15%) |
Apr 01, 2003 | 23.60 | 23.95 | 23.55 | 23.94 | 73,341 | +0.25(+1.05%) |
Mar 31, 2003 | 23.62 | 23.69 | 23.43 | 23.69 | 47,745 | -0.13(-0.53%) |
Mar 28, 2003 | 23.86 | 23.88 | 23.73 | 23.82 | 193,935 | +0.09(+0.39%) |
Mar 27, 2003 | 23.67 | 23.75 | 23.57 | 23.73 | 34,455 | -0.13(-0.54%) |
Mar 26, 2003 | 23.75 | 23.86 | 23.73 | 23.86 | 37,408 | +0.12(+0.51%) |
Mar 25, 2003 | 23.59 | 23.74 | 23.59 | 23.74 | 17,227 | +0.37(+1.58%) |
Mar 24, 2003 | 23.89 | 23.89 | 23.32 | 23.37 | 63,496 | -0.64(-2.68%) |
Mar 21, 2003 | 23.77 | 24.09 | 23.77 | 24.01 | 9,352 | +0.04(+0.17%) |
Mar 20, 2003 | 23.73 | 23.97 | 23.65 | 23.97 | 10,828 | +0.29(+1.24%) |
Mar 19, 2003 | 23.51 | 23.75 | 23.51 | 23.68 | 20,673 | +0.27(+1.15%) |
Mar 18, 2003 | 23.36 | 23.50 | 23.36 | 23.41 | 4,922 | +0.05(+0.21%) |
Mar 17, 2003 | 23.04 | 23.36 | 23.04 | 23.36 | 81,216 | +0.38(+1.67%) |
Mar 14, 2003 | 23.00 | 23.00 | 22.94 | 22.98 | 4,922 | -0.10(-0.42%) |
Mar 13, 2003 | 23.00 | 23.07 | 22.90 | 23.07 | 27,564 | +0.24(+1.06%) |
Mar 12, 2003 | 22.77 | 22.85 | 22.76 | 22.83 | 14,274 | -0.02(-0.09%) |
Mar 11, 2003 | 22.93 | 22.93 | 22.85 | 22.85 | 3,937 | +0.05(+0.23%) |
Mar 10, 2003 | 23.11 | 23.11 | 22.80 | 22.80 | 61,527 | -0.32(-1.38%) |
Mar 07, 2003 | 23.06 | 23.13 | 23.03 | 23.12 | 10,828 | -0.04(-0.17%) |
Mar 06, 2003 | 23.16 | 23.17 | 23.04 | 23.16 | 3,937 | -0.00(-0.02%) |
Mar 05, 2003 | 23.08 | 23.21 | 23.02 | 23.16 | 42,331 | -0.06(-0.25%) |
Mar 04, 2003 | 23.36 | 23.36 | 23.12 | 23.22 | 8,367 | -0.03(-0.15%) |
Mar 03, 2003 | 23.32 | 23.41 | 23.25 | 23.25 | 54,144 | -0.07(-0.31%) |
Feb 28, 2003 | 23.35 | 23.45 | 23.30 | 23.32 | 84,662 | +0.01(+0.03%) |
Feb 27, 2003 | 23.24 | 23.32 | 23.23 | 23.32 | 104,843 | +0.14(+0.60%) |
Feb 26, 2003 | 23.16 | 23.18 | 23.11 | 23.18 | 33,963 | -0.02(-0.08%) |
Feb 25, 2003 | 22.88 | 23.20 | 22.86 | 23.20 | 67,926 | +0.16(+0.68%) |
Feb 24, 2003 | 23.11 | 23.11 | 22.95 | 23.04 | 13,782 | -0.23(-1.00%) |
Feb 21, 2003 | 23.08 | 23.27 | 22.98 | 23.27 | 31,502 | +0.25(+1.07%) |
Feb 20, 2003 | 22.92 | 23.03 | 22.92 | 23.03 | 20,181 | +0.10(+0.45%) |
Feb 19, 2003 | 22.84 | 22.95 | 22.73 | 22.92 | 47,745 | +0.08(+0.35%) |
Feb 18, 2003 | 22.76 | 22.90 | 22.72 | 22.85 | 89,092 | +0.20(+0.90%) |
Feb 14, 2003 | 22.61 | 22.70 | 22.55 | 22.64 | 9,844 | +0.02(+0.11%) |
Feb 13, 2003 | 22.50 | 22.62 | 22.41 | 22.62 | 24,611 | +0.13(+0.57%) |
Feb 12, 2003 | 22.64 | 22.79 | 22.49 | 22.49 | 61,527 | -0.17(-0.74%) |
Feb 11, 2003 | 22.79 | 22.89 | 22.66 | 22.66 | 20,673 | -0.05(-0.22%) |
Feb 10, 2003 | 22.82 | 22.83 | 22.68 | 22.71 | 25,595 | -0.05(-0.21%) |
Feb 07, 2003 | 23.02 | 23.02 | 22.75 | 22.75 | 93,030 | -0.20(-0.89%) |
Feb 06, 2003 | 22.97 | 23.01 | 22.82 | 22.96 | 99,921 | +0.02(+0.09%) |
Feb 05, 2003 | 22.90 | 23.00 | 22.87 | 22.94 | 18,212 | +0.19(+0.83%) |
Feb 04, 2003 | 22.72 | 22.85 | 22.68 | 22.75 | 21,657 | -0.16(-0.69%) |