Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.50 | 27.50 | 27.12 | 27.21 | 101,368 | -0.25(-0.91%) |
Apr 29, 2003 | 27.26 | 27.74 | 27.26 | 27.46 | 134,951 | +0.14(+0.52%) |
Apr 28, 2003 | 27.48 | 27.50 | 27.32 | 27.32 | 133,551 | -0.15(-0.54%) |
Apr 25, 2003 | 27.50 | 27.50 | 27.40 | 27.46 | 127,799 | -0.03(-0.09%) |
Apr 24, 2003 | 27.37 | 27.50 | 27.36 | 27.49 | 158,272 | -0.01(-0.02%) |
Apr 23, 2003 | 27.59 | 27.59 | 27.37 | 27.50 | 326,338 | -0.05(-0.19%) |
Apr 22, 2003 | 27.63 | 27.63 | 27.50 | 27.55 | 238,651 | -0.04(-0.16%) |
Apr 21, 2003 | 27.66 | 27.69 | 27.42 | 27.59 | 115,361 | -0.08(-0.28%) |
Apr 17, 2003 | 27.59 | 27.72 | 27.49 | 27.67 | 83,489 | +0.17(+0.63%) |
Apr 16, 2003 | 27.70 | 27.70 | 27.37 | 27.50 | 96,704 | -0.12(-0.42%) |
Apr 15, 2003 | 27.53 | 27.63 | 27.24 | 27.61 | 228,857 | +0.12(+0.42%) |
Apr 14, 2003 | 27.01 | 27.50 | 26.96 | 27.50 | 53,638 | +0.57(+2.13%) |
Apr 11, 2003 | 27.21 | 27.21 | 26.76 | 26.92 | 102,923 | -0.15(-0.57%) |
Apr 10, 2003 | 27.29 | 27.29 | 27.07 | 27.08 | 61,878 | -0.28(-1.01%) |
Apr 09, 2003 | 27.40 | 27.43 | 27.15 | 27.36 | 96,238 | -0.04(-0.14%) |
Apr 08, 2003 | 27.59 | 27.59 | 26.96 | 27.39 | 154,385 | -0.10(-0.37%) |
Apr 07, 2003 | 27.45 | 27.99 | 27.38 | 27.50 | 144,434 | +0.13(+0.47%) |
Apr 04, 2003 | 27.40 | 27.53 | 27.19 | 27.37 | 101,990 | +0.02(+0.07%) |
Apr 03, 2003 | 27.50 | 27.50 | 27.08 | 27.35 | 85,665 | -0.05(-0.19%) |
Apr 02, 2003 | 27.30 | 27.61 | 27.30 | 27.40 | 67,786 | +0.23(+0.83%) |
Apr 01, 2003 | 26.95 | 27.18 | 26.76 | 27.18 | 109,297 | +0.13(+0.48%) |
Mar 31, 2003 | 26.82 | 27.08 | 26.56 | 27.05 | 161,536 | +0.15(+0.57%) |
Mar 28, 2003 | 26.63 | 26.89 | 26.56 | 26.89 | 148,477 | -0.13(-0.48%) |
Mar 27, 2003 | 27.01 | 27.18 | 26.89 | 27.02 | 160,759 | +0.05(+0.17%) |
Mar 26, 2003 | 27.01 | 27.08 | 26.89 | 26.98 | 204,136 | -0.04(-0.14%) |
Mar 25, 2003 | 26.69 | 27.01 | 26.69 | 27.01 | 145,834 | +0.24(+0.91%) |
Mar 24, 2003 | 27.08 | 27.08 | 26.44 | 26.77 | 125,933 | -0.36(-1.33%) |
Mar 21, 2003 | 26.89 | 27.25 | 26.83 | 27.13 | 360,543 | +0.05(+0.19%) |
Mar 20, 2003 | 26.90 | 27.08 | 26.53 | 27.08 | 205,069 | +0.06(+0.21%) |
Mar 19, 2003 | 26.69 | 27.03 | 26.50 | 27.02 | 180,971 | +0.20(+0.74%) |
Mar 18, 2003 | 26.82 | 26.98 | 26.62 | 26.82 | 170,243 | +0.13(+0.48%) |
Mar 17, 2003 | 26.71 | 26.85 | 26.44 | 26.69 | 254,199 | -0.01(-0.05%) |
Mar 14, 2003 | 27.11 | 27.14 | 26.66 | 26.71 | 131,375 | -0.26(-0.95%) |
Mar 13, 2003 | 27.01 | 27.02 | 26.89 | 26.96 | 159,982 | -0.04(-0.17%) |
Mar 12, 2003 | 27.08 | 27.15 | 26.89 | 27.01 | 161,381 | -0.14(-0.50%) |
Mar 11, 2003 | 26.89 | 27.14 | 26.86 | 27.14 | 97,326 | +0.34(+1.27%) |
Mar 10, 2003 | 26.95 | 27.04 | 26.65 | 26.80 | 85,665 | -0.24(-0.88%) |
Mar 07, 2003 | 26.98 | 27.10 | 26.74 | 27.04 | 98,259 | +0.15(+0.55%) |
Mar 06, 2003 | 26.85 | 26.95 | 26.76 | 26.89 | 83,333 | -0.03(-0.10%) |
Mar 05, 2003 | 26.72 | 27.01 | 26.69 | 26.92 | 75,249 | +0.06(+0.24%) |
Mar 04, 2003 | 26.87 | 27.05 | 26.69 | 26.85 | 153,763 | -0.01(-0.05%) |
Mar 03, 2003 | 26.85 | 27.07 | 26.79 | 26.87 | 164,801 | +0.14(+0.53%) |
Feb 28, 2003 | 26.66 | 26.90 | 26.66 | 26.72 | 124,223 | +0.01(+0.02%) |
Feb 27, 2003 | 26.63 | 26.79 | 26.56 | 26.72 | 78,358 | +0.13(+0.48%) |
Feb 26, 2003 | 26.56 | 26.69 | 26.27 | 26.59 | 132,929 | +0.06(+0.22%) |
Feb 25, 2003 | 26.44 | 26.63 | 26.31 | 26.53 | 219,995 | +0.01(+0.02%) |
Feb 24, 2003 | 26.85 | 26.85 | 26.29 | 26.53 | 163,558 | -0.25(-0.94%) |
Feb 21, 2003 | 26.59 | 27.10 | 26.37 | 26.78 | 76,182 | +0.35(+1.31%) |
Feb 20, 2003 | 25.99 | 26.43 | 25.96 | 26.43 | 100,591 | +0.51(+1.99%) |
Feb 19, 2003 | 26.11 | 26.13 | 25.86 | 25.91 | 56,436 | -0.11(-0.42%) |
Feb 18, 2003 | 25.63 | 26.18 | 25.63 | 26.02 | 86,754 | +0.30(+1.15%) |
Feb 14, 2003 | 25.73 | 26.12 | 25.65 | 25.73 | 225,592 | +0.00(+0.00%) |
Feb 13, 2003 | 25.66 | 25.79 | 25.61 | 25.73 | 115,361 | +0.03(+0.13%) |
Feb 12, 2003 | 26.00 | 26.08 | 25.66 | 25.70 | 156,250 | -0.30(-1.16%) |
Feb 11, 2003 | 26.44 | 26.44 | 25.78 | 26.00 | 157,339 | -0.34(-1.29%) |
Feb 10, 2003 | 26.09 | 26.56 | 26.02 | 26.34 | 185,479 | +0.16(+0.61%) |
Feb 07, 2003 | 26.31 | 26.36 | 26.18 | 26.18 | 71,206 | -0.12(-0.44%) |
Feb 06, 2003 | 26.24 | 26.39 | 26.23 | 26.29 | 85,510 | +0.06(+0.25%) |
Feb 05, 2003 | 26.22 | 26.31 | 26.08 | 26.23 | 192,009 | +0.01(+0.05%) |
Feb 04, 2003 | 26.15 | 26.35 | 26.09 | 26.22 | 93,595 | -0.05(-0.17%) |