Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.15 | 25.31 | 25.07 | 25.08 | 412,507 | -0.07(-0.28%) |
Apr 29, 2003 | 25.00 | 25.29 | 25.00 | 25.15 | 277,814 | +0.22(+0.88%) |
Apr 28, 2003 | 24.84 | 25.02 | 24.81 | 24.93 | 419,027 | +0.03(+0.13%) |
Apr 25, 2003 | 25.06 | 25.06 | 24.81 | 24.90 | 335,540 | -0.06(-0.25%) |
Apr 24, 2003 | 25.25 | 25.28 | 24.81 | 24.96 | 603,177 | -0.28(-1.12%) |
Apr 23, 2003 | 25.14 | 25.29 | 25.01 | 25.25 | 279,404 | +0.16(+0.65%) |
Apr 22, 2003 | 24.74 | 25.15 | 24.58 | 25.08 | 241,716 | +0.26(+1.06%) |
Apr 21, 2003 | 24.52 | 24.82 | 24.49 | 24.82 | 331,246 | +0.23(+0.95%) |
Apr 17, 2003 | 24.35 | 24.60 | 24.34 | 24.59 | 318,047 | +0.17(+0.70%) |
Apr 16, 2003 | 24.24 | 24.42 | 24.21 | 24.42 | 204,027 | +0.21(+0.86%) |
Apr 15, 2003 | 23.90 | 24.24 | 23.86 | 24.21 | 602,859 | +0.29(+1.21%) |
Apr 14, 2003 | 23.71 | 23.94 | 23.69 | 23.92 | 395,492 | +0.31(+1.30%) |
Apr 11, 2003 | 23.90 | 23.96 | 23.58 | 23.61 | 211,978 | -0.16(-0.66%) |
Apr 10, 2003 | 24.05 | 24.06 | 23.73 | 23.77 | 290,059 | -0.28(-1.18%) |
Apr 09, 2003 | 24.08 | 24.08 | 23.89 | 24.05 | 423,162 | +0.09(+0.39%) |
Apr 08, 2003 | 24.12 | 24.15 | 23.90 | 23.96 | 313,913 | -0.13(-0.55%) |
Apr 07, 2003 | 23.90 | 24.12 | 23.90 | 24.09 | 360,825 | +0.23(+0.95%) |
Apr 04, 2003 | 23.80 | 23.94 | 23.77 | 23.86 | 359,553 | +0.06(+0.26%) |
Apr 03, 2003 | 23.83 | 23.90 | 23.65 | 23.80 | 505,855 | -0.03(-0.13%) |
Apr 02, 2003 | 23.86 | 24.04 | 23.79 | 23.83 | 195,599 | +0.13(+0.56%) |
Apr 01, 2003 | 23.36 | 23.70 | 23.32 | 23.70 | 462,441 | +0.50(+2.14%) |
Mar 31, 2003 | 23.19 | 23.36 | 23.13 | 23.20 | 649,612 | +0.01(+0.05%) |
Mar 28, 2003 | 23.71 | 23.71 | 23.17 | 23.19 | 864,453 | -0.52(-2.17%) |
Mar 27, 2003 | 23.78 | 23.91 | 23.61 | 23.71 | 568,192 | -0.06(-0.26%) |
Mar 26, 2003 | 23.64 | 23.88 | 23.61 | 23.77 | 321,705 | +0.18(+0.75%) |
Mar 25, 2003 | 23.33 | 23.61 | 23.33 | 23.59 | 534,956 | +0.20(+0.86%) |
Mar 24, 2003 | 23.73 | 23.73 | 23.17 | 23.39 | 394,538 | -0.44(-1.85%) |
Mar 21, 2003 | 23.55 | 23.99 | 23.50 | 23.83 | 525,414 | +0.31(+1.34%) |
Mar 20, 2003 | 23.07 | 23.52 | 22.62 | 23.52 | 558,173 | +0.45(+1.96%) |
Mar 19, 2003 | 22.80 | 23.07 | 22.53 | 23.07 | 601,269 | +0.27(+1.19%) |
Mar 18, 2003 | 23.02 | 23.02 | 22.64 | 22.80 | 15,902 | -0.13(-0.55%) |
Mar 17, 2003 | 22.48 | 22.92 | 22.39 | 22.92 | 868,270 | +0.44(+1.96%) |
Mar 14, 2003 | 22.64 | 22.64 | 22.39 | 22.48 | 501,720 | -0.03(-0.14%) |
Mar 13, 2003 | 22.51 | 22.58 | 22.39 | 22.51 | 382,929 | +0.19(+0.87%) |
Mar 12, 2003 | 22.45 | 22.52 | 22.16 | 22.32 | 289,423 | -0.01(-0.03%) |
Mar 11, 2003 | 22.29 | 22.39 | 22.24 | 22.32 | 149,005 | +0.07(+0.31%) |
Mar 10, 2003 | 22.58 | 22.58 | 22.22 | 22.25 | 210,706 | -0.30(-1.34%) |
Mar 07, 2003 | 22.54 | 22.62 | 22.49 | 22.56 | 336,335 | -0.06(-0.28%) |
Mar 06, 2003 | 22.80 | 22.80 | 22.52 | 22.62 | 551,176 | -0.08(-0.36%) |
Mar 05, 2003 | 22.65 | 22.73 | 22.59 | 22.70 | 492,974 | -0.04(-0.19%) |
Mar 04, 2003 | 23.11 | 23.11 | 22.70 | 22.75 | 1,109,350 | -0.31(-1.34%) |
Mar 03, 2003 | 23.11 | 23.11 | 23.02 | 23.05 | 427,297 | -0.03(-0.14%) |
Feb 28, 2003 | 23.05 | 23.23 | 23.00 | 23.08 | 661,380 | +0.04(+0.16%) |
Feb 27, 2003 | 23.05 | 23.10 | 22.96 | 23.05 | 447,334 | +0.06(+0.27%) |
Feb 26, 2003 | 23.03 | 23.03 | 22.80 | 22.98 | 506,650 | -0.05(-0.22%) |
Feb 25, 2003 | 22.92 | 23.03 | 22.88 | 23.03 | 322,182 | +0.11(+0.49%) |
Feb 24, 2003 | 23.15 | 23.15 | 22.73 | 22.92 | 297,374 | -0.23(-0.98%) |
Feb 21, 2003 | 23.05 | 23.36 | 22.98 | 23.15 | 252,688 | +0.09(+0.38%) |
Feb 20, 2003 | 23.07 | 23.07 | 22.94 | 23.06 | 221,520 | +0.04(+0.19%) |
Feb 19, 2003 | 22.77 | 23.02 | 22.73 | 23.02 | 203,550 | +0.09(+0.38%) |
Feb 18, 2003 | 22.58 | 22.96 | 22.58 | 22.93 | 303,894 | +0.42(+1.84%) |
Feb 14, 2003 | 22.67 | 22.67 | 22.39 | 22.51 | 233,288 | -0.18(-0.80%) |
Feb 13, 2003 | 22.65 | 22.70 | 22.54 | 22.69 | 229,630 | +0.04(+0.19%) |
Feb 12, 2003 | 22.70 | 22.75 | 22.64 | 22.65 | 360,507 | -0.04(-0.19%) |
Feb 11, 2003 | 23.03 | 23.05 | 22.69 | 22.69 | 315,821 | -0.34(-1.47%) |
Feb 10, 2003 | 22.73 | 23.03 | 22.73 | 23.03 | 167,293 | +0.30(+1.33%) |
Feb 07, 2003 | 22.76 | 22.95 | 22.70 | 22.73 | 242,670 | -0.07(-0.30%) |
Feb 06, 2003 | 22.98 | 22.98 | 22.80 | 22.80 | 255,074 | -0.09(-0.38%) |
Feb 05, 2003 | 22.89 | 23.02 | 22.86 | 22.89 | 350,647 | -0.06(-0.27%) |
Feb 04, 2003 | 22.85 | 22.95 | 22.76 | 22.95 | 255,392 | +0.10(+0.44%) |