Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.52 | 28.67 | 28.36 | 28.45 | 167,649 | -0.07(-0.24%) |
Apr 29, 2003 | 28.31 | 28.65 | 28.22 | 28.52 | 127,282 | +0.41(+1.45%) |
Apr 28, 2003 | 28.15 | 28.36 | 27.99 | 28.11 | 135,829 | +0.04(+0.14%) |
Apr 25, 2003 | 28.31 | 28.36 | 27.98 | 28.07 | 119,970 | -0.12(-0.41%) |
Apr 24, 2003 | 28.28 | 28.36 | 28.06 | 28.19 | 143,758 | -0.24(-0.85%) |
Apr 23, 2003 | 28.31 | 28.63 | 28.28 | 28.43 | 159,823 | +0.27(+0.97%) |
Apr 22, 2003 | 27.77 | 28.40 | 27.72 | 28.16 | 164,560 | +0.63(+2.29%) |
Apr 21, 2003 | 27.67 | 27.67 | 27.35 | 27.53 | 120,897 | -0.13(-0.46%) |
Apr 17, 2003 | 27.58 | 27.66 | 27.42 | 27.66 | 105,244 | +0.12(+0.42%) |
Apr 16, 2003 | 27.38 | 27.60 | 27.21 | 27.54 | 89,076 | +0.20(+0.75%) |
Apr 15, 2003 | 27.42 | 27.62 | 27.14 | 27.34 | 174,034 | -0.15(-0.53%) |
Apr 14, 2003 | 27.26 | 27.48 | 27.22 | 27.48 | 102,052 | +0.26(+0.96%) |
Apr 11, 2003 | 27.14 | 27.43 | 26.94 | 27.22 | 99,477 | +0.20(+0.75%) |
Apr 10, 2003 | 27.00 | 27.09 | 26.81 | 27.02 | 61,066 | -0.02(-0.07%) |
Apr 09, 2003 | 27.09 | 27.42 | 26.90 | 27.03 | 72,909 | +0.04(+0.14%) |
Apr 08, 2003 | 27.58 | 27.58 | 26.94 | 27.00 | 107,407 | -0.41(-1.49%) |
Apr 07, 2003 | 27.43 | 27.68 | 27.35 | 27.40 | 133,563 | +0.14(+0.50%) |
Apr 04, 2003 | 26.85 | 27.44 | 26.85 | 27.27 | 118,734 | +0.51(+1.89%) |
Apr 03, 2003 | 26.80 | 26.80 | 26.66 | 26.76 | 155,601 | +0.06(+0.22%) |
Apr 02, 2003 | 26.41 | 26.81 | 26.41 | 26.70 | 281,029 | +0.29(+1.10%) |
Apr 01, 2003 | 26.40 | 26.49 | 26.26 | 26.41 | 247,252 | +0.00(+0.00%) |
Mar 31, 2003 | 26.12 | 26.49 | 26.01 | 26.41 | 159,514 | +0.18(+0.70%) |
Mar 28, 2003 | 26.32 | 26.61 | 26.13 | 26.23 | 175,476 | +0.01(+0.04%) |
Mar 27, 2003 | 26.61 | 26.75 | 26.20 | 26.22 | 109,672 | -0.45(-1.68%) |
Mar 26, 2003 | 26.80 | 26.90 | 26.56 | 26.67 | 246,120 | -0.12(-0.43%) |
Mar 25, 2003 | 26.59 | 26.92 | 26.56 | 26.78 | 113,791 | +0.15(+0.55%) |
Mar 24, 2003 | 27.04 | 27.04 | 26.37 | 26.64 | 113,071 | -0.50(-1.86%) |
Mar 21, 2003 | 26.59 | 27.18 | 26.55 | 27.14 | 172,798 | +0.60(+2.27%) |
Mar 20, 2003 | 26.41 | 26.63 | 26.20 | 26.54 | 129,753 | +0.13(+0.48%) |
Mar 19, 2003 | 26.24 | 26.56 | 26.23 | 26.41 | 125,531 | +0.02(+0.07%) |
Mar 18, 2003 | 26.32 | 26.49 | 26.19 | 26.39 | 158,278 | +0.17(+0.67%) |
Mar 17, 2003 | 25.95 | 26.46 | 25.95 | 26.22 | 101,640 | +0.27(+1.05%) |
Mar 14, 2003 | 25.98 | 26.09 | 25.83 | 25.95 | 110,290 | -0.01(-0.04%) |
Mar 13, 2003 | 25.59 | 25.99 | 25.54 | 25.96 | 123,060 | +0.39(+1.52%) |
Mar 12, 2003 | 25.64 | 25.68 | 25.44 | 25.57 | 68,893 | -0.14(-0.53%) |
Mar 11, 2003 | 25.88 | 26.00 | 25.43 | 25.70 | 146,951 | -0.17(-0.68%) |
Mar 10, 2003 | 26.36 | 26.36 | 25.86 | 25.88 | 108,025 | -0.44(-1.66%) |
Mar 07, 2003 | 26.36 | 26.57 | 26.19 | 26.32 | 134,799 | -0.09(-0.33%) |
Mar 06, 2003 | 26.68 | 26.68 | 26.30 | 26.40 | 74,144 | -0.30(-1.13%) |
Mar 05, 2003 | 27.00 | 27.07 | 26.55 | 26.70 | 94,637 | -0.10(-0.36%) |
Mar 04, 2003 | 27.32 | 27.32 | 26.78 | 26.80 | 76,513 | -0.50(-1.85%) |
Mar 03, 2003 | 27.34 | 27.49 | 27.19 | 27.31 | 128,723 | -0.14(-0.50%) |
Feb 28, 2003 | 27.34 | 27.63 | 27.15 | 27.44 | 99,065 | +0.16(+0.57%) |
Feb 27, 2003 | 26.92 | 27.37 | 26.91 | 27.29 | 80,941 | +0.37(+1.37%) |
Feb 26, 2003 | 27.24 | 27.24 | 26.90 | 26.92 | 70,643 | -0.32(-1.18%) |
Feb 25, 2003 | 27.09 | 27.24 | 26.80 | 27.24 | 102,979 | +0.23(+0.86%) |
Feb 24, 2003 | 27.12 | 27.18 | 26.92 | 27.01 | 92,372 | -0.17(-0.64%) |
Feb 21, 2003 | 27.00 | 27.19 | 26.90 | 27.18 | 130,577 | +0.23(+0.87%) |
Feb 20, 2003 | 27.12 | 27.14 | 26.94 | 26.95 | 115,336 | -0.14(-0.50%) |
Feb 19, 2003 | 27.19 | 27.37 | 27.05 | 27.08 | 158,587 | -0.04(-0.14%) |
Feb 18, 2003 | 26.70 | 27.38 | 26.70 | 27.12 | 134,078 | +0.05(+0.18%) |
Feb 14, 2003 | 26.70 | 27.19 | 26.62 | 27.07 | 55,402 | +0.19(+0.72%) |
Feb 13, 2003 | 26.65 | 27.07 | 26.65 | 26.88 | 77,234 | +0.23(+0.87%) |
Feb 12, 2003 | 26.95 | 27.08 | 26.58 | 26.65 | 96,388 | -0.23(-0.87%) |
Feb 11, 2003 | 27.77 | 27.77 | 26.88 | 26.88 | 104,832 | -0.87(-3.15%) |
Feb 10, 2003 | 27.04 | 27.75 | 27.04 | 27.75 | 84,648 | +0.71(+2.62%) |
Feb 07, 2003 | 27.39 | 27.76 | 27.04 | 27.04 | 133,460 | -0.20(-0.75%) |
Feb 06, 2003 | 27.23 | 28.02 | 27.13 | 27.25 | 123,368 | +0.03(+0.11%) |
Feb 05, 2003 | 26.92 | 27.98 | 26.90 | 27.22 | 143,964 | +0.32(+1.19%) |
Feb 04, 2003 | 26.51 | 26.93 | 26.36 | 26.90 | 209,871 | -0.14(-0.50%) |