Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.17 | 29.35 | 28.79 | 29.09 | 143,967 | -0.03(-0.12%) |
Apr 29, 2003 | 29.01 | 29.17 | 28.69 | 29.13 | 166,296 | +0.21(+0.73%) |
Apr 28, 2003 | 28.88 | 28.93 | 28.51 | 28.92 | 284,996 | +0.31(+1.07%) |
Apr 25, 2003 | 28.62 | 28.88 | 28.50 | 28.61 | 107,534 | -0.24(-0.83%) |
Apr 24, 2003 | 27.84 | 28.91 | 27.84 | 28.85 | 209,046 | +0.47(+1.66%) |
Apr 23, 2003 | 28.35 | 28.54 | 28.06 | 28.38 | 116,495 | +0.04(+0.14%) |
Apr 22, 2003 | 27.90 | 28.59 | 27.74 | 28.34 | 182,603 | +0.44(+1.59%) |
Apr 21, 2003 | 28.25 | 28.27 | 27.77 | 27.90 | 109,885 | -0.29(-1.04%) |
Apr 17, 2003 | 27.58 | 28.20 | 27.36 | 28.19 | 88,437 | +0.53(+1.92%) |
Apr 16, 2003 | 28.54 | 28.54 | 27.58 | 27.66 | 142,792 | -0.74(-2.59%) |
Apr 15, 2003 | 27.39 | 28.43 | 27.39 | 28.39 | 187,010 | +0.76(+2.73%) |
Apr 14, 2003 | 27.13 | 27.89 | 27.13 | 27.64 | 199,644 | +0.06(+0.22%) |
Apr 11, 2003 | 27.89 | 28.05 | 27.12 | 27.58 | 147,933 | -0.22(-0.78%) |
Apr 10, 2003 | 27.95 | 27.98 | 27.32 | 27.79 | 80,063 | -0.12(-0.44%) |
Apr 09, 2003 | 27.91 | 28.28 | 27.62 | 27.92 | 232,404 | +0.13(+0.47%) |
Apr 08, 2003 | 27.29 | 27.98 | 27.29 | 27.79 | 135,152 | +0.27(+0.99%) |
Apr 07, 2003 | 27.75 | 28.35 | 27.36 | 27.51 | 128,248 | +0.03(+0.12%) |
Apr 04, 2003 | 27.36 | 27.68 | 27.36 | 27.48 | 70,367 | +0.02(+0.07%) |
Apr 03, 2003 | 27.81 | 27.97 | 27.27 | 27.46 | 188,332 | -0.50(-1.80%) |
Apr 02, 2003 | 26.75 | 28.05 | 26.75 | 27.96 | 180,546 | +0.88(+3.24%) |
Apr 01, 2003 | 26.19 | 27.15 | 26.17 | 27.09 | 331,418 | +0.98(+3.76%) |
Mar 31, 2003 | 26.12 | 26.64 | 25.52 | 26.10 | 195,090 | -0.09(-0.34%) |
Mar 28, 2003 | 26.00 | 26.37 | 26.00 | 26.19 | 175,544 | -0.17(-0.65%) |
Mar 27, 2003 | 25.67 | 26.41 | 25.67 | 26.36 | 131,655 | +0.26(+0.99%) |
Mar 26, 2003 | 25.57 | 26.11 | 25.57 | 26.11 | 157,776 | +0.31(+1.19%) |
Mar 25, 2003 | 25.53 | 25.98 | 25.48 | 25.80 | 206,097 | +0.16(+0.64%) |
Mar 24, 2003 | 25.79 | 26.08 | 25.57 | 25.64 | 182,772 | -0.59(-2.23%) |
Mar 21, 2003 | 26.24 | 26.51 | 25.96 | 26.22 | 167,151 | +0.14(+0.55%) |
Mar 20, 2003 | 25.74 | 26.55 | 25.58 | 26.08 | 169,675 | +0.43(+1.67%) |
Mar 19, 2003 | 25.15 | 25.83 | 25.15 | 25.65 | 121,337 | +0.38(+1.51%) |
Mar 18, 2003 | 25.22 | 25.30 | 24.83 | 25.27 | 198,673 | -0.02(-0.08%) |
Mar 17, 2003 | 24.32 | 25.29 | 24.17 | 25.29 | 86,556 | +0.50(+2.03%) |
Mar 14, 2003 | 24.11 | 24.89 | 24.04 | 24.78 | 229,898 | +0.61(+2.53%) |
Mar 13, 2003 | 24.09 | 24.27 | 24.00 | 24.17 | 199,791 | +0.03(+0.11%) |
Mar 12, 2003 | 24.70 | 24.70 | 24.14 | 24.14 | 286,612 | -0.58(-2.34%) |
Mar 11, 2003 | 24.51 | 25.20 | 24.51 | 24.72 | 142,351 | +0.06(+0.25%) |
Mar 10, 2003 | 25.27 | 25.36 | 24.51 | 24.66 | 175,698 | -0.85(-3.34%) |
Mar 07, 2003 | 25.07 | 25.51 | 25.07 | 25.51 | 129,717 | +0.33(+1.32%) |
Mar 06, 2003 | 25.03 | 25.41 | 25.00 | 25.18 | 148,080 | -0.22(-0.88%) |
Mar 05, 2003 | 25.68 | 25.73 | 25.38 | 25.40 | 144,701 | -0.33(-1.27%) |
Mar 04, 2003 | 25.74 | 25.92 | 25.72 | 25.73 | 202,582 | -0.10(-0.40%) |
Mar 03, 2003 | 25.75 | 26.23 | 25.75 | 25.83 | 123,400 | -0.02(-0.08%) |
Feb 28, 2003 | 25.84 | 25.98 | 25.67 | 25.85 | 120,756 | +0.15(+0.58%) |
Feb 27, 2003 | 25.45 | 25.78 | 25.31 | 25.70 | 231,376 | +0.36(+1.42%) |
Feb 26, 2003 | 25.59 | 25.86 | 25.32 | 25.34 | 117,377 | -0.51(-1.97%) |
Feb 25, 2003 | 25.25 | 25.85 | 25.25 | 25.85 | 100,042 | +0.60(+2.37%) |
Feb 24, 2003 | 25.51 | 25.51 | 25.12 | 25.25 | 123,694 | -0.20(-0.80%) |
Feb 21, 2003 | 25.04 | 25.55 | 25.03 | 25.46 | 70,367 | +0.08(+0.32%) |
Feb 20, 2003 | 25.42 | 25.46 | 25.06 | 25.38 | 91,081 | +0.13(+0.51%) |
Feb 19, 2003 | 25.76 | 25.79 | 25.04 | 25.25 | 141,910 | -0.65(-2.50%) |
Feb 18, 2003 | 25.45 | 25.98 | 25.30 | 25.89 | 144,701 | +0.51(+2.01%) |
Feb 14, 2003 | 25.56 | 25.86 | 25.23 | 25.38 | 163,505 | -0.37(-1.43%) |
Feb 13, 2003 | 25.65 | 25.89 | 25.32 | 25.75 | 129,864 | +0.36(+1.42%) |
Feb 12, 2003 | 25.68 | 25.85 | 25.36 | 25.39 | 112,676 | -0.47(-1.82%) |
Feb 11, 2003 | 26.06 | 26.21 | 25.65 | 25.86 | 269,424 | -0.29(-1.09%) |
Feb 10, 2003 | 25.80 | 26.36 | 25.66 | 26.15 | 226,381 | +0.42(+1.61%) |
Feb 07, 2003 | 26.18 | 26.18 | 25.69 | 25.73 | 256,790 | -0.54(-2.05%) |
Feb 06, 2003 | 26.61 | 26.66 | 26.12 | 26.27 | 230,788 | -0.21(-0.80%) |
Feb 05, 2003 | 26.71 | 26.96 | 26.44 | 26.48 | 113,851 | -0.01(-0.05%) |
Feb 04, 2003 | 26.18 | 26.62 | 26.04 | 26.49 | 171,438 | +0.18(+0.70%) |