Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.29 | 27.45 | 27.11 | 27.17 | 542,328 | -0.17(-0.61%) |
Apr 29, 2003 | 27.26 | 27.48 | 27.18 | 27.34 | 514,305 | -0.01(-0.05%) |
Apr 28, 2003 | 26.80 | 27.56 | 26.73 | 27.35 | 426,994 | +0.55(+2.05%) |
Apr 25, 2003 | 26.74 | 26.93 | 26.74 | 26.80 | 469,759 | +0.04(+0.14%) |
Apr 24, 2003 | 26.84 | 26.97 | 26.68 | 26.76 | 461,335 | -0.08(-0.30%) |
Apr 23, 2003 | 26.48 | 26.98 | 26.42 | 26.84 | 439,305 | +0.33(+1.26%) |
Apr 22, 2003 | 26.09 | 26.65 | 25.84 | 26.51 | 1,531,252 | +0.42(+1.61%) |
Apr 21, 2003 | 26.50 | 26.56 | 26.04 | 26.09 | 1,022,616 | -0.43(-1.63%) |
Apr 17, 2003 | 26.36 | 26.55 | 26.11 | 26.52 | 749,184 | +0.13(+0.49%) |
Apr 16, 2003 | 26.74 | 26.89 | 26.32 | 26.39 | 1,107,173 | -0.35(-1.32%) |
Apr 15, 2003 | 26.83 | 27.11 | 26.53 | 26.74 | 712,899 | -0.09(-0.32%) |
Apr 14, 2003 | 26.38 | 26.92 | 26.32 | 26.83 | 599,833 | +0.67(+2.55%) |
Apr 11, 2003 | 26.24 | 26.49 | 25.98 | 26.16 | 436,066 | +0.07(+0.26%) |
Apr 10, 2003 | 25.80 | 26.22 | 25.80 | 26.09 | 711,927 | +0.44(+1.73%) |
Apr 09, 2003 | 25.85 | 26.18 | 25.65 | 25.65 | 653,127 | -0.22(-0.86%) |
Apr 08, 2003 | 25.50 | 26.09 | 25.50 | 25.87 | 726,830 | +0.31(+1.23%) |
Apr 07, 2003 | 25.74 | 26.26 | 25.53 | 25.56 | 625,265 | +0.12(+0.49%) |
Apr 04, 2003 | 25.31 | 25.67 | 25.28 | 25.43 | 432,178 | +0.23(+0.93%) |
Apr 03, 2003 | 25.08 | 25.49 | 24.97 | 25.20 | 797,618 | +0.06(+0.25%) |
Apr 02, 2003 | 25.13 | 25.40 | 25.00 | 25.14 | 846,538 | +0.16(+0.64%) |
Apr 01, 2003 | 24.77 | 25.27 | 24.69 | 24.98 | 754,692 | +0.20(+0.82%) |
Mar 31, 2003 | 24.63 | 25.13 | 24.36 | 24.77 | 1,142,162 | +0.07(+0.30%) |
Mar 28, 2003 | 24.38 | 24.76 | 24.38 | 24.70 | 655,070 | +0.25(+1.01%) |
Mar 27, 2003 | 24.51 | 24.68 | 24.14 | 24.45 | 391,195 | -0.06(-0.23%) |
Mar 26, 2003 | 24.59 | 24.70 | 24.24 | 24.51 | 442,545 | -0.05(-0.20%) |
Mar 25, 2003 | 24.34 | 24.73 | 24.20 | 24.56 | 759,713 | +0.30(+1.25%) |
Mar 24, 2003 | 24.57 | 24.57 | 24.03 | 24.26 | 942,595 | -0.36(-1.45%) |
Mar 21, 2003 | 23.71 | 24.66 | 23.63 | 24.61 | 1,051,774 | +0.94(+3.96%) |
Mar 20, 2003 | 24.09 | 24.09 | 23.61 | 23.67 | 1,191,406 | -0.41(-1.69%) |
Mar 19, 2003 | 23.91 | 24.17 | 23.82 | 24.08 | 489,521 | +0.17(+0.72%) |
Mar 18, 2003 | 24.02 | 24.05 | 23.61 | 23.91 | 501,508 | -0.07(-0.28%) |
Mar 17, 2003 | 23.15 | 23.98 | 22.97 | 23.98 | 536,983 | +0.73(+3.16%) |
Mar 14, 2003 | 22.93 | 23.30 | 22.81 | 23.24 | 843,136 | +0.27(+1.16%) |
Mar 13, 2003 | 23.33 | 23.33 | 21.69 | 22.98 | 1,901,228 | -0.35(-1.48%) |
Mar 12, 2003 | 23.13 | 23.35 | 23.00 | 23.32 | 327,211 | +0.04(+0.16%) |
Mar 11, 2003 | 23.79 | 23.79 | 23.22 | 23.29 | 416,627 | -0.51(-2.13%) |
Mar 10, 2003 | 24.29 | 24.29 | 23.77 | 23.79 | 442,221 | -0.59(-2.43%) |
Mar 07, 2003 | 23.81 | 24.38 | 23.67 | 24.38 | 298,701 | +0.42(+1.75%) |
Mar 06, 2003 | 24.00 | 24.03 | 23.77 | 23.97 | 325,267 | -0.06(-0.26%) |
Mar 05, 2003 | 23.67 | 24.03 | 23.62 | 24.03 | 398,647 | +0.27(+1.14%) |
Mar 04, 2003 | 24.25 | 24.27 | 23.74 | 23.76 | 514,629 | -0.55(-2.26%) |
Mar 03, 2003 | 24.88 | 25.04 | 24.16 | 24.30 | 986,170 | -0.57(-2.31%) |
Feb 28, 2003 | 24.69 | 24.98 | 24.63 | 24.88 | 554,639 | +0.22(+0.88%) |
Feb 27, 2003 | 24.43 | 24.69 | 24.38 | 24.66 | 398,971 | +0.39(+1.60%) |
Feb 26, 2003 | 24.48 | 24.55 | 24.20 | 24.27 | 337,578 | -0.20(-0.81%) |
Feb 25, 2003 | 24.02 | 24.52 | 23.89 | 24.47 | 266,790 | +0.30(+1.23%) |
Feb 24, 2003 | 24.79 | 24.80 | 24.16 | 24.17 | 489,683 | -0.61(-2.47%) |
Feb 21, 2003 | 24.57 | 24.85 | 24.48 | 24.79 | 537,793 | +0.32(+1.31%) |
Feb 20, 2003 | 24.64 | 24.67 | 24.40 | 24.47 | 475,590 | -0.02(-0.10%) |
Feb 19, 2003 | 24.47 | 24.64 | 24.21 | 24.49 | 511,227 | +0.03(+0.13%) |
Feb 18, 2003 | 24.08 | 24.63 | 24.08 | 24.46 | 372,081 | +0.30(+1.25%) |
Feb 14, 2003 | 23.77 | 24.16 | 23.55 | 24.16 | 332,557 | +0.39(+1.64%) |
Feb 13, 2003 | 24.01 | 24.03 | 23.43 | 23.77 | 533,257 | -0.37(-1.53%) |
Feb 12, 2003 | 24.47 | 24.59 | 24.14 | 24.14 | 586,874 | -0.43(-1.73%) |
Feb 11, 2003 | 24.94 | 24.95 | 24.55 | 24.56 | 699,293 | -0.25(-1.02%) |
Feb 10, 2003 | 24.55 | 24.95 | 24.55 | 24.82 | 551,237 | +0.37(+1.52%) |
Feb 07, 2003 | 25.01 | 25.00 | 24.45 | 24.45 | 521,270 | -0.35(-1.39%) |
Feb 06, 2003 | 25.01 | 25.17 | 24.77 | 24.79 | 548,160 | -0.22(-0.86%) |
Feb 05, 2003 | 24.77 | 25.30 | 24.62 | 25.01 | 779,152 | +0.40(+1.61%) |
Feb 04, 2003 | 24.88 | 24.90 | 24.51 | 24.61 | 710,146 | -0.27(-1.09%) |