Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.48 | 27.81 | 27.48 | 27.70 | 141,005 | -0.16(-0.58%) |
Apr 29, 2003 | 27.88 | 27.91 | 27.18 | 27.86 | 208,165 | -0.02(-0.07%) |
Apr 28, 2003 | 27.50 | 27.97 | 27.40 | 27.88 | 192,463 | +0.39(+1.40%) |
Apr 25, 2003 | 27.53 | 27.53 | 27.27 | 27.49 | 146,602 | -0.10(-0.37%) |
Apr 24, 2003 | 27.53 | 27.62 | 27.18 | 27.59 | 214,850 | +0.08(+0.30%) |
Apr 23, 2003 | 27.05 | 27.53 | 27.04 | 27.51 | 124,526 | +0.35(+1.28%) |
Apr 22, 2003 | 26.73 | 27.16 | 26.54 | 27.16 | 333,313 | +0.47(+1.76%) |
Apr 21, 2003 | 26.63 | 26.71 | 26.47 | 26.69 | 90,168 | +0.08(+0.31%) |
Apr 17, 2003 | 26.48 | 26.69 | 26.19 | 26.61 | 296,468 | +0.10(+0.39%) |
Apr 16, 2003 | 26.62 | 26.71 | 26.44 | 26.51 | 165,102 | -0.14(-0.53%) |
Apr 15, 2003 | 26.20 | 26.65 | 26.11 | 26.65 | 134,165 | +0.37(+1.42%) |
Apr 14, 2003 | 25.97 | 26.30 | 25.97 | 26.28 | 63,895 | +0.21(+0.79%) |
Apr 11, 2003 | 25.92 | 26.27 | 25.89 | 26.07 | 68,093 | +0.15(+0.60%) |
Apr 10, 2003 | 25.78 | 26.08 | 25.70 | 25.92 | 72,445 | +0.15(+0.60%) |
Apr 09, 2003 | 25.90 | 26.08 | 25.63 | 25.76 | 261,023 | -0.18(-0.69%) |
Apr 08, 2003 | 25.79 | 26.01 | 25.55 | 25.94 | 143,803 | +0.32(+1.23%) |
Apr 07, 2003 | 25.78 | 26.28 | 25.63 | 25.63 | 312,792 | -0.24(-0.92%) |
Apr 04, 2003 | 25.86 | 25.86 | 25.63 | 25.86 | 179,093 | +0.23(+0.90%) |
Apr 03, 2003 | 25.70 | 25.77 | 25.41 | 25.63 | 264,287 | -0.05(-0.18%) |
Apr 02, 2003 | 25.51 | 25.73 | 25.50 | 25.68 | 141,005 | +0.17(+0.68%) |
Apr 01, 2003 | 25.47 | 25.54 | 25.24 | 25.50 | 201,947 | +0.10(+0.41%) |
Mar 31, 2003 | 25.26 | 25.40 | 25.26 | 25.40 | 162,148 | +0.00(+0.00%) |
Mar 28, 2003 | 25.32 | 25.43 | 25.09 | 25.40 | 83,692 | +0.10(+0.38%) |
Mar 27, 2003 | 25.24 | 25.34 | 25.12 | 25.30 | 81,549 | +0.03(+0.10%) |
Mar 26, 2003 | 25.34 | 25.47 | 25.28 | 25.28 | 123,024 | -0.21(-0.83%) |
Mar 25, 2003 | 24.99 | 25.55 | 24.89 | 25.49 | 236,167 | +0.53(+2.11%) |
Mar 24, 2003 | 25.41 | 25.41 | 24.76 | 24.96 | 159,740 | -0.59(-2.32%) |
Mar 21, 2003 | 25.45 | 25.57 | 25.20 | 25.56 | 157,795 | +0.19(+0.74%) |
Mar 20, 2003 | 25.13 | 25.38 | 24.85 | 25.37 | 203,912 | +0.14(+0.54%) |
Mar 19, 2003 | 25.09 | 25.25 | 25.05 | 25.23 | 184,875 | +0.15(+0.59%) |
Mar 18, 2003 | 25.00 | 25.12 | 24.94 | 25.09 | 210,679 | +0.01(+0.03%) |
Mar 17, 2003 | 24.92 | 25.09 | 24.49 | 25.08 | 304,268 | +0.19(+0.75%) |
Mar 14, 2003 | 25.05 | 25.09 | 24.84 | 24.89 | 226,325 | -0.10(-0.39%) |
Mar 13, 2003 | 25.02 | 25.18 | 24.89 | 24.99 | 378,709 | -0.07(-0.28%) |
Mar 12, 2003 | 25.34 | 25.34 | 24.94 | 25.06 | 248,282 | -0.19(-0.74%) |
Mar 11, 2003 | 25.63 | 25.80 | 25.25 | 25.25 | 145,358 | -0.32(-1.26%) |
Mar 10, 2003 | 25.99 | 26.05 | 25.57 | 25.57 | 202,879 | -0.55(-2.09%) |
Mar 07, 2003 | 25.79 | 26.12 | 25.73 | 26.12 | 103,227 | +0.26(+1.00%) |
Mar 06, 2003 | 25.70 | 25.94 | 25.70 | 25.86 | 122,971 | -0.15(-0.57%) |
Mar 05, 2003 | 25.83 | 26.05 | 25.62 | 26.01 | 119,085 | +0.24(+0.92%) |
Mar 04, 2003 | 25.82 | 25.98 | 25.77 | 25.77 | 125,459 | -0.11(-0.42%) |
Mar 03, 2003 | 26.42 | 26.48 | 25.85 | 25.88 | 149,866 | -0.29(-1.11%) |
Feb 28, 2003 | 26.17 | 26.37 | 26.06 | 26.17 | 124,370 | +0.10(+0.39%) |
Feb 27, 2003 | 25.70 | 26.19 | 25.68 | 26.06 | 378,864 | +0.29(+1.12%) |
Feb 26, 2003 | 26.44 | 26.46 | 25.76 | 25.77 | 301,754 | -0.73(-2.77%) |
Feb 25, 2003 | 26.18 | 26.52 | 26.02 | 26.51 | 100,895 | +0.32(+1.20%) |
Feb 24, 2003 | 26.81 | 26.81 | 26.19 | 26.19 | 90,635 | -0.59(-2.21%) |
Feb 21, 2003 | 26.37 | 26.79 | 26.34 | 26.78 | 147,845 | +0.36(+1.36%) |
Feb 20, 2003 | 26.18 | 26.50 | 26.18 | 26.42 | 180,959 | +0.04(+0.17%) |
Feb 19, 2003 | 26.21 | 26.50 | 26.21 | 26.38 | 198,526 | -0.10(-0.36%) |
Feb 18, 2003 | 26.12 | 26.48 | 25.94 | 26.48 | 242,056 | +0.42(+1.60%) |
Feb 14, 2003 | 25.47 | 26.14 | 25.47 | 26.06 | 188,577 | +0.54(+2.12%) |
Feb 13, 2003 | 25.67 | 25.86 | 25.47 | 25.52 | 102,139 | +0.05(+0.20%) |
Feb 12, 2003 | 25.67 | 25.89 | 25.47 | 25.47 | 103,538 | -0.32(-1.25%) |
Feb 11, 2003 | 25.77 | 25.98 | 25.72 | 25.79 | 108,513 | -0.14(-0.52%) |
Feb 10, 2003 | 25.83 | 25.92 | 25.73 | 25.92 | 94,210 | +0.03(+0.12%) |
Feb 07, 2003 | 25.79 | 26.01 | 25.79 | 25.89 | 161,215 | -0.04(-0.15%) |
Feb 06, 2003 | 26.11 | 26.17 | 25.76 | 25.93 | 169,610 | -0.05(-0.17%) |
Feb 05, 2003 | 26.15 | 26.37 | 25.97 | 25.97 | 155,929 | -0.20(-0.76%) |
Feb 04, 2003 | 26.21 | 26.33 | 26.05 | 26.17 | 217,493 | -0.04(-0.14%) |