Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.12 | 27.39 | 26.76 | 27.29 | 389,000 | +0.17(+0.63%) |
Apr 29, 2003 | 27.00 | 27.31 | 26.87 | 27.12 | 343,000 | +0.11(+0.41%) |
Apr 28, 2003 | 26.88 | 27.24 | 26.86 | 27.01 | 377,600 | +0.13(+0.48%) |
Apr 25, 2003 | 26.95 | 27.11 | 26.75 | 26.88 | 577,700 | -0.07(-0.26%) |
Apr 24, 2003 | 27.15 | 27.19 | 26.75 | 26.95 | 408,900 | -0.27(-0.99%) |
Apr 23, 2003 | 27.45 | 27.45 | 26.85 | 27.22 | 516,700 | -0.08(-0.29%) |
Apr 22, 2003 | 26.85 | 27.33 | 26.72 | 27.30 | 1,104,500 | +0.32(+1.19%) |
Apr 21, 2003 | 27.00 | 27.07 | 26.82 | 26.98 | 643,100 | -0.01(-0.04%) |
Apr 17, 2003 | 26.40 | 27.13 | 26.39 | 26.99 | 648,700 | +0.56(+2.12%) |
Apr 16, 2003 | 26.85 | 27.06 | 26.39 | 26.43 | 2,870,500 | -0.57(-2.11%) |
Apr 15, 2003 | 28.45 | 28.45 | 27.00 | 27.00 | 15,429,900 | -1.15(-4.09%) |
Apr 14, 2003 | 28.00 | 28.24 | 27.72 | 28.15 | 1,313,100 | +0.48(+1.73%) |
Apr 11, 2003 | 27.83 | 27.84 | 27.50 | 27.67 | 1,001,300 | -0.17(-0.61%) |
Apr 10, 2003 | 27.40 | 27.84 | 26.94 | 27.84 | 2,014,400 | +0.44(+1.61%) |
Apr 09, 2003 | 27.66 | 27.70 | 27.12 | 27.40 | 3,932,500 | +1.25(+4.78%) |
Apr 08, 2003 | 26.39 | 26.39 | 26.06 | 26.15 | 90,700 | -0.06(-0.23%) |
Apr 07, 2003 | 26.40 | 26.98 | 26.17 | 26.21 | 247,100 | +0.23(+0.89%) |
Apr 04, 2003 | 26.15 | 26.27 | 25.91 | 25.98 | 92,900 | -0.05(-0.19%) |
Apr 03, 2003 | 25.95 | 26.29 | 25.91 | 26.03 | 139,900 | +0.06(+0.23%) |
Apr 02, 2003 | 25.84 | 26.14 | 25.84 | 25.97 | 253,200 | +0.39(+1.52%) |
Apr 01, 2003 | 25.40 | 25.73 | 25.24 | 25.58 | 306,500 | +0.13(+0.51%) |
Mar 31, 2003 | 25.25 | 25.61 | 25.06 | 25.45 | 243,600 | +0.00(+0.00%) |
Mar 28, 2003 | 25.50 | 25.71 | 25.30 | 25.45 | 184,900 | -0.10(-0.39%) |
Mar 27, 2003 | 25.69 | 25.72 | 25.46 | 25.55 | 150,300 | -0.14(-0.54%) |
Mar 26, 2003 | 25.65 | 25.76 | 25.45 | 25.69 | 483,600 | +0.04(+0.16%) |
Mar 25, 2003 | 25.40 | 25.75 | 25.12 | 25.65 | 243,600 | +0.07(+0.27%) |
Mar 24, 2003 | 26.10 | 26.10 | 25.24 | 25.58 | 247,800 | -0.86(-3.25%) |
Mar 21, 2003 | 25.92 | 26.44 | 25.64 | 26.44 | 246,200 | +0.52(+2.01%) |
Mar 20, 2003 | 25.80 | 25.96 | 25.33 | 25.92 | 237,300 | +0.00(+0.00%) |
Mar 19, 2003 | 25.80 | 25.98 | 25.58 | 25.92 | 234,700 | +0.40(+1.57%) |
Mar 18, 2003 | 25.17 | 25.58 | 24.93 | 25.52 | 574,600 | +0.35(+1.39%) |
Mar 17, 2003 | 24.55 | 25.17 | 24.32 | 25.17 | 679,100 | +0.69(+2.82%) |
Mar 14, 2003 | 24.94 | 24.97 | 24.48 | 24.48 | 415,200 | -0.52(-2.08%) |
Mar 13, 2003 | 24.45 | 25.00 | 24.45 | 25.00 | 408,600 | +0.80(+3.31%) |
Mar 12, 2003 | 24.45 | 24.48 | 23.85 | 24.20 | 490,700 | -0.40(-1.63%) |
Mar 11, 2003 | 24.78 | 25.00 | 24.44 | 24.60 | 525,500 | -0.28(-1.13%) |
Mar 10, 2003 | 25.37 | 25.37 | 24.86 | 24.88 | 311,800 | -0.58(-2.28%) |
Mar 07, 2003 | 25.00 | 25.54 | 24.92 | 25.46 | 271,000 | +0.16(+0.63%) |
Mar 06, 2003 | 25.45 | 25.51 | 25.12 | 25.30 | 303,600 | -0.25(-0.98%) |
Mar 05, 2003 | 25.07 | 25.73 | 25.05 | 25.55 | 572,800 | +0.46(+1.83%) |
Mar 04, 2003 | 25.25 | 25.26 | 24.93 | 25.09 | 436,500 | -0.32(-1.26%) |
Mar 03, 2003 | 25.32 | 25.70 | 25.31 | 25.41 | 240,100 | +0.09(+0.36%) |
Feb 28, 2003 | 25.10 | 25.35 | 24.97 | 25.32 | 406,100 | +0.15(+0.60%) |
Feb 27, 2003 | 24.53 | 25.17 | 24.50 | 25.17 | 190,700 | +0.72(+2.94%) |
Feb 26, 2003 | 24.55 | 24.78 | 24.20 | 24.45 | 335,800 | -0.17(-0.69%) |
Feb 25, 2003 | 24.40 | 24.62 | 24.05 | 24.62 | 247,800 | +0.19(+0.78%) |
Feb 24, 2003 | 24.90 | 24.90 | 24.38 | 24.43 | 194,500 | -0.55(-2.20%) |
Feb 21, 2003 | 24.60 | 24.99 | 24.47 | 24.98 | 260,500 | +0.41(+1.67%) |
Feb 20, 2003 | 24.90 | 24.97 | 24.13 | 24.57 | 466,000 | -0.34(-1.36%) |
Feb 19, 2003 | 25.25 | 25.25 | 24.83 | 24.91 | 289,900 | -0.35(-1.39%) |
Feb 18, 2003 | 24.75 | 25.35 | 24.75 | 25.26 | 238,300 | +0.58(+2.35%) |
Feb 14, 2003 | 24.33 | 24.88 | 24.28 | 24.68 | 116,900 | +0.30(+1.23%) |
Feb 13, 2003 | 24.23 | 24.45 | 24.11 | 24.38 | 152,900 | +0.11(+0.45%) |
Feb 12, 2003 | 24.70 | 24.86 | 24.20 | 24.27 | 389,800 | -0.47(-1.90%) |
Feb 11, 2003 | 24.88 | 25.01 | 24.47 | 24.74 | 281,300 | -0.19(-0.76%) |
Feb 10, 2003 | 24.58 | 25.01 | 24.52 | 24.93 | 414,900 | +0.25(+1.01%) |
Feb 07, 2003 | 24.90 | 25.12 | 24.58 | 24.68 | 214,600 | -0.13(-0.52%) |
Feb 06, 2003 | 24.95 | 25.10 | 24.54 | 24.81 | 251,400 | -0.27(-1.08%) |
Feb 05, 2003 | 25.18 | 25.82 | 25.01 | 25.08 | 373,600 | -0.29(-1.14%) |
Feb 04, 2003 | 25.71 | 25.71 | 25.25 | 25.37 | 237,000 | -0.21(-0.82%) |