Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.50 | 26.79 | 26.31 | 26.56 | 22,136 | +0.11(+0.41%) |
Apr 29, 2003 | 26.47 | 26.61 | 26.20 | 26.45 | 135,277 | +0.17(+0.65%) |
Apr 28, 2003 | 25.96 | 26.32 | 25.88 | 26.28 | 113,400 | +0.48(+1.86%) |
Apr 25, 2003 | 26.34 | 26.34 | 25.62 | 25.80 | 135,666 | -0.46(-1.74%) |
Apr 24, 2003 | 26.26 | 26.60 | 26.26 | 26.26 | 13,074 | -0.16(-0.61%) |
Apr 23, 2003 | 26.16 | 26.49 | 26.08 | 26.42 | 37,411 | +0.25(+0.97%) |
Apr 22, 2003 | 25.63 | 26.16 | 25.45 | 26.16 | 45,567 | +0.42(+1.62%) |
Apr 21, 2003 | 25.65 | 25.83 | 25.57 | 25.75 | 469,912 | +0.08(+0.30%) |
Apr 17, 2003 | 25.18 | 25.67 | 25.18 | 25.67 | 18,900 | +0.42(+1.68%) |
Apr 16, 2003 | 25.84 | 25.84 | 25.24 | 25.24 | 24,078 | -0.42(-1.66%) |
Apr 15, 2003 | 25.11 | 25.67 | 25.11 | 25.67 | 24,207 | +0.38(+1.50%) |
Apr 14, 2003 | 24.90 | 25.29 | 24.90 | 25.29 | 5,048 | +0.43(+1.74%) |
Apr 11, 2003 | 25.35 | 25.35 | 24.73 | 24.86 | 6,084 | +0.02(+0.09%) |
Apr 10, 2003 | 24.72 | 24.85 | 24.69 | 24.84 | 205,699 | -0.02(-0.06%) |
Apr 09, 2003 | 25.18 | 25.41 | 24.73 | 24.85 | 27,961 | -0.32(-1.29%) |
Apr 08, 2003 | 25.35 | 25.35 | 25.04 | 25.18 | 22,783 | -0.33(-1.30%) |
Apr 07, 2003 | 25.96 | 26.03 | 25.51 | 25.51 | 47,250 | +0.44(+1.76%) |
Apr 04, 2003 | 25.24 | 25.30 | 24.89 | 25.07 | 106,280 | +0.02(+0.09%) |
Apr 03, 2003 | 25.21 | 25.31 | 24.99 | 25.04 | 163,368 | -0.34(-1.34%) |
Apr 02, 2003 | 25.05 | 25.45 | 25.05 | 25.38 | 19,806 | +0.76(+3.11%) |
Apr 01, 2003 | 24.57 | 24.79 | 24.25 | 24.62 | 31,327 | +0.09(+0.38%) |
Mar 31, 2003 | 24.87 | 24.87 | 24.25 | 24.53 | 14,498 | -0.34(-1.37%) |
Mar 28, 2003 | 24.80 | 24.97 | 24.66 | 24.87 | 85,179 | -0.01(-0.03%) |
Mar 27, 2003 | 25.07 | 25.07 | 24.64 | 24.87 | 13,204 | -0.18(-0.71%) |
Mar 26, 2003 | 25.33 | 25.33 | 25.04 | 25.05 | 44,013 | -0.28(-1.10%) |
Mar 25, 2003 | 25.14 | 25.48 | 25.07 | 25.33 | 114,565 | +0.09(+0.37%) |
Mar 24, 2003 | 25.92 | 25.92 | 25.04 | 25.24 | 13,721 | -1.00(-3.80%) |
Mar 21, 2003 | 25.78 | 26.24 | 25.51 | 26.23 | 127,251 | +0.96(+3.79%) |
Mar 20, 2003 | 25.30 | 25.37 | 24.98 | 25.28 | 15,404 | -0.11(-0.43%) |
Mar 19, 2003 | 25.45 | 25.45 | 25.09 | 25.38 | 13,204 | +0.08(+0.31%) |
Mar 18, 2003 | 25.18 | 25.48 | 24.92 | 25.31 | 509,654 | +0.41(+1.64%) |
Mar 17, 2003 | 23.87 | 24.90 | 23.87 | 24.90 | 30,291 | +0.73(+3.04%) |
Mar 14, 2003 | 23.95 | 24.31 | 23.90 | 24.16 | 15,793 | +0.40(+1.69%) |
Mar 13, 2003 | 23.24 | 23.82 | 23.21 | 23.76 | 27,702 | +0.94(+4.13%) |
Mar 12, 2003 | 22.83 | 22.83 | 22.50 | 22.82 | 11,262 | -0.02(-0.07%) |
Mar 11, 2003 | 22.93 | 23.24 | 22.83 | 22.83 | 92,299 | -0.26(-1.14%) |
Mar 10, 2003 | 23.29 | 23.38 | 23.04 | 23.10 | 18,252 | -0.42(-1.77%) |
Mar 07, 2003 | 23.17 | 23.51 | 23.02 | 23.51 | 29,644 | +0.12(+0.49%) |
Mar 06, 2003 | 23.75 | 23.75 | 23.27 | 23.40 | 16,311 | -0.32(-1.34%) |
Mar 05, 2003 | 23.79 | 23.83 | 23.57 | 23.72 | 6,213 | +0.02(+0.10%) |
Mar 04, 2003 | 24.19 | 24.19 | 23.69 | 23.69 | 86,215 | -0.53(-2.17%) |
Mar 03, 2003 | 24.72 | 24.73 | 24.22 | 24.22 | 88,933 | -0.25(-1.04%) |
Feb 28, 2003 | 24.49 | 24.57 | 24.37 | 24.47 | 82,461 | +0.04(+0.16%) |
Feb 27, 2003 | 24.22 | 24.57 | 24.11 | 24.43 | 22,654 | +0.17(+0.70%) |
Feb 26, 2003 | 24.33 | 24.51 | 24.19 | 24.26 | 73,658 | +0.05(+0.19%) |
Feb 25, 2003 | 24.17 | 24.22 | 23.71 | 24.22 | 18,641 | -0.09(-0.38%) |
Feb 24, 2003 | 24.72 | 24.72 | 24.31 | 24.31 | 5,566 | -0.56(-2.27%) |
Feb 21, 2003 | 24.64 | 24.95 | 24.44 | 24.87 | 13,721 | +0.35(+1.42%) |
Feb 20, 2003 | 24.84 | 24.84 | 24.43 | 24.53 | 13,721 | -0.17(-0.69%) |
Feb 19, 2003 | 25.11 | 25.11 | 24.58 | 24.70 | 8,284 | -0.32(-1.30%) |
Feb 18, 2003 | 24.84 | 25.17 | 24.84 | 25.02 | 17,087 | +0.56(+2.27%) |
Feb 14, 2003 | 24.45 | 24.59 | 24.25 | 24.46 | 10,226 | -0.05(-0.22%) |
Feb 13, 2003 | 24.37 | 24.62 | 24.26 | 24.52 | 34,434 | +0.08(+0.35%) |
Feb 12, 2003 | 24.57 | 24.72 | 24.43 | 24.43 | 28,220 | -0.13(-0.53%) |
Feb 11, 2003 | 24.84 | 24.97 | 24.40 | 24.57 | 7,767 | -0.19(-0.75%) |
Feb 10, 2003 | 25.04 | 25.04 | 24.46 | 24.75 | 24,466 | +0.07(+0.28%) |
Feb 07, 2003 | 24.91 | 25.03 | 24.60 | 24.68 | 27,961 | -0.04(-0.16%) |
Feb 06, 2003 | 25.26 | 25.26 | 24.58 | 24.72 | 94,759 | -0.39(-1.54%) |
Feb 05, 2003 | 25.11 | 25.61 | 25.05 | 25.11 | 20,453 | -0.10(-0.40%) |
Feb 04, 2003 | 25.18 | 25.21 | 24.88 | 25.21 | 23,819 | -0.01(-0.03%) |