Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.33 | 28.78 | 28.33 | 28.63 | 151,990 | +0.14(+0.49%) |
Apr 29, 2003 | 28.61 | 28.78 | 28.29 | 28.49 | 52,349 | -0.06(-0.21%) |
Apr 28, 2003 | 28.23 | 28.68 | 28.23 | 28.55 | 34,393 | +0.45(+1.62%) |
Apr 25, 2003 | 28.29 | 28.43 | 28.00 | 28.09 | 187,143 | -0.26(-0.91%) |
Apr 24, 2003 | 28.63 | 28.64 | 28.25 | 28.35 | 81,432 | -0.59(-2.04%) |
Apr 23, 2003 | 28.66 | 29.02 | 28.51 | 28.94 | 185,372 | +0.27(+0.95%) |
Apr 22, 2003 | 27.69 | 28.71 | 27.68 | 28.67 | 141,874 | +0.85(+3.06%) |
Apr 21, 2003 | 27.98 | 28.03 | 27.76 | 27.82 | 51,590 | -0.00(-0.01%) |
Apr 17, 2003 | 27.68 | 27.92 | 27.50 | 27.82 | 40,210 | +0.30(+1.09%) |
Apr 16, 2003 | 28.09 | 28.15 | 27.48 | 27.52 | 63,476 | -0.36(-1.30%) |
Apr 15, 2003 | 27.48 | 27.94 | 27.48 | 27.89 | 115,573 | +0.40(+1.47%) |
Apr 14, 2003 | 26.97 | 27.50 | 26.97 | 27.48 | 52,349 | +0.59(+2.21%) |
Apr 11, 2003 | 27.09 | 27.20 | 26.83 | 26.89 | 20,737 | +0.00(+0.00%) |
Apr 10, 2003 | 26.67 | 26.89 | 26.61 | 26.89 | 13,909 | +0.00(+0.01%) |
Apr 09, 2003 | 26.99 | 27.37 | 26.71 | 26.88 | 77,386 | -0.18(-0.67%) |
Apr 08, 2003 | 26.89 | 27.20 | 26.85 | 27.07 | 111,274 | +0.14(+0.51%) |
Apr 07, 2003 | 27.52 | 27.86 | 26.93 | 26.93 | 327,753 | -0.08(-0.29%) |
Apr 04, 2003 | 26.99 | 27.10 | 26.81 | 27.01 | 102,169 | +0.30(+1.11%) |
Apr 03, 2003 | 26.89 | 27.09 | 26.71 | 26.71 | 155,278 | -0.12(-0.44%) |
Apr 02, 2003 | 26.85 | 27.10 | 26.75 | 26.83 | 135,299 | +0.63(+2.42%) |
Apr 01, 2003 | 25.80 | 26.30 | 25.66 | 26.20 | 15,426 | +0.54(+2.10%) |
Mar 31, 2003 | 25.90 | 25.90 | 25.62 | 25.66 | 95,088 | -0.38(-1.47%) |
Mar 28, 2003 | 26.13 | 26.25 | 26.00 | 26.04 | 20,737 | -0.20(-0.77%) |
Mar 27, 2003 | 26.20 | 26.39 | 25.89 | 26.24 | 51,337 | -0.05(-0.20%) |
Mar 26, 2003 | 26.53 | 26.53 | 26.18 | 26.30 | 52,096 | -0.17(-0.64%) |
Mar 25, 2003 | 26.18 | 26.58 | 26.12 | 26.47 | 48,808 | +0.23(+0.87%) |
Mar 24, 2003 | 26.39 | 26.57 | 26.14 | 26.24 | 93,824 | -0.91(-3.36%) |
Mar 21, 2003 | 26.79 | 27.19 | 26.49 | 27.15 | 101,664 | +0.79(+3.02%) |
Mar 20, 2003 | 26.37 | 26.65 | 25.94 | 26.35 | 88,007 | +0.06(+0.23%) |
Mar 19, 2003 | 26.02 | 26.30 | 26.00 | 26.30 | 81,432 | +0.28(+1.06%) |
Mar 18, 2003 | 26.18 | 26.18 | 25.86 | 26.02 | 96,606 | +0.04(+0.15%) |
Mar 17, 2003 | 24.99 | 26.10 | 24.95 | 25.98 | 153,760 | +0.93(+3.69%) |
Mar 14, 2003 | 25.20 | 25.42 | 24.97 | 25.05 | 33,382 | +0.05(+0.19%) |
Mar 13, 2003 | 24.75 | 25.01 | 24.43 | 25.01 | 89,272 | +0.89(+3.67%) |
Mar 12, 2003 | 24.06 | 24.14 | 23.65 | 24.12 | 155,783 | +0.08(+0.33%) |
Mar 11, 2003 | 24.63 | 24.65 | 24.04 | 24.04 | 207,121 | -0.51(-2.09%) |
Mar 10, 2003 | 25.24 | 25.24 | 24.54 | 24.56 | 62,971 | -0.83(-3.26%) |
Mar 07, 2003 | 24.87 | 25.45 | 24.87 | 25.38 | 25,289 | +0.09(+0.38%) |
Mar 06, 2003 | 25.38 | 25.62 | 25.27 | 25.29 | 24,278 | -0.26(-1.02%) |
Mar 05, 2003 | 25.31 | 25.68 | 25.31 | 25.55 | 26,554 | +0.24(+0.94%) |
Mar 04, 2003 | 25.62 | 25.62 | 25.31 | 25.31 | 55,384 | -0.31(-1.22%) |
Mar 03, 2003 | 25.94 | 26.21 | 25.58 | 25.62 | 46,532 | -0.11(-0.41%) |
Feb 28, 2003 | 25.98 | 26.07 | 25.73 | 25.73 | 14,415 | -0.06(-0.21%) |
Feb 27, 2003 | 25.45 | 25.87 | 25.39 | 25.79 | 62,212 | +0.42(+1.65%) |
Feb 26, 2003 | 25.61 | 25.64 | 25.31 | 25.37 | 36,417 | -0.28(-1.09%) |
Feb 25, 2003 | 25.24 | 25.73 | 25.13 | 25.65 | 109,756 | +0.17(+0.67%) |
Feb 24, 2003 | 25.82 | 25.82 | 25.45 | 25.48 | 151,484 | -0.60(-2.29%) |
Feb 21, 2003 | 25.78 | 26.11 | 25.63 | 26.07 | 101,411 | +0.28(+1.09%) |
Feb 20, 2003 | 25.93 | 25.99 | 25.71 | 25.79 | 67,270 | -0.09(-0.35%) |
Feb 19, 2003 | 25.94 | 25.97 | 25.75 | 25.88 | 150,220 | -0.08(-0.29%) |
Feb 18, 2003 | 26.00 | 26.15 | 25.90 | 25.96 | 99,135 | +0.28(+1.08%) |
Feb 14, 2003 | 25.15 | 25.68 | 25.09 | 25.68 | 59,936 | +0.63(+2.51%) |
Feb 13, 2003 | 25.07 | 25.22 | 24.82 | 25.05 | 85,984 | +0.09(+0.38%) |
Feb 12, 2003 | 25.52 | 25.52 | 24.95 | 24.96 | 106,974 | -0.35(-1.37%) |
Feb 11, 2003 | 25.78 | 25.86 | 25.17 | 25.31 | 144,656 | -0.24(-0.93%) |
Feb 10, 2003 | 25.39 | 25.62 | 25.22 | 25.54 | 33,382 | +0.20(+0.78%) |
Feb 07, 2003 | 25.80 | 25.84 | 25.33 | 25.35 | 70,810 | -0.24(-0.93%) |
Feb 06, 2003 | 25.85 | 25.90 | 25.52 | 25.58 | 118,608 | -0.38(-1.45%) |
Feb 05, 2003 | 26.20 | 26.57 | 25.90 | 25.96 | 38,945 | -0.17(-0.65%) |
Feb 04, 2003 | 26.18 | 26.18 | 25.90 | 26.13 | 61,200 | -0.50(-1.89%) |