Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.95 | 27.95 | 27.72 | 27.82 | 3,085 | -0.23(-0.80%) |
Apr 29, 2003 | 28.05 | 28.06 | 28.05 | 28.05 | 851 | +0.09(+0.34%) |
Apr 28, 2003 | 27.52 | 27.95 | 27.52 | 27.95 | 3,829 | +0.44(+1.61%) |
Apr 25, 2003 | 27.73 | 27.82 | 27.51 | 27.51 | 1,702 | -0.26(-0.95%) |
Apr 24, 2003 | 28.11 | 28.17 | 27.78 | 27.78 | 3,297 | -0.28(-1.01%) |
Apr 23, 2003 | 28.01 | 28.19 | 27.90 | 28.06 | 3,723 | -0.13(-0.47%) |
Apr 22, 2003 | 28.19 | 28.27 | 28.15 | 28.19 | 10,213 | -0.06(-0.20%) |
Apr 21, 2003 | 28.48 | 28.49 | 28.20 | 28.25 | 4,680 | -0.23(-0.83%) |
Apr 17, 2003 | 27.75 | 28.51 | 27.68 | 28.48 | 8,298 | +0.76(+2.75%) |
Apr 16, 2003 | 27.61 | 27.76 | 27.61 | 27.72 | 3,297 | +0.04(+0.14%) |
Apr 15, 2003 | 27.48 | 27.68 | 27.46 | 27.68 | 5,532 | +0.24(+0.86%) |
Apr 14, 2003 | 27.42 | 27.47 | 27.24 | 27.45 | 6,702 | +0.12(+0.45%) |
Apr 11, 2003 | 27.26 | 27.34 | 27.17 | 27.33 | 7,021 | +0.29(+1.08%) |
Apr 10, 2003 | 26.79 | 27.09 | 26.79 | 27.03 | 3,936 | +0.17(+0.63%) |
Apr 09, 2003 | 26.54 | 27.17 | 26.54 | 26.86 | 9,255 | +0.40(+1.53%) |
Apr 08, 2003 | 26.32 | 26.59 | 26.23 | 26.46 | 8,936 | +0.02(+0.07%) |
Apr 07, 2003 | 26.13 | 26.59 | 26.13 | 26.44 | 4,893 | +0.40(+1.55%) |
Apr 04, 2003 | 25.76 | 26.13 | 25.76 | 26.04 | 4,787 | +0.19(+0.73%) |
Apr 03, 2003 | 25.38 | 25.85 | 25.29 | 25.85 | 4,893 | +0.25(+0.99%) |
Apr 02, 2003 | 24.91 | 25.64 | 24.91 | 25.60 | 20,106 | +0.61(+2.45%) |
Apr 01, 2003 | 24.47 | 24.98 | 24.46 | 24.98 | 7,446 | +0.45(+1.84%) |
Mar 31, 2003 | 24.82 | 24.82 | 24.53 | 24.53 | 3,297 | -0.37(-1.47%) |
Mar 28, 2003 | 24.81 | 24.90 | 24.81 | 24.90 | 2,553 | +0.08(+0.30%) |
Mar 27, 2003 | 24.91 | 24.91 | 24.44 | 24.82 | 10,957 | -0.31(-1.23%) |
Mar 26, 2003 | 25.90 | 26.18 | 25.14 | 25.14 | 11,064 | -0.62(-2.41%) |
Mar 25, 2003 | 25.53 | 25.76 | 25.45 | 25.76 | 3,191 | +0.13(+0.51%) |
Mar 24, 2003 | 26.27 | 26.27 | 25.62 | 25.62 | 3,936 | -0.60(-2.29%) |
Mar 21, 2003 | 25.84 | 26.32 | 25.58 | 26.23 | 10,000 | +0.52(+2.01%) |
Mar 20, 2003 | 25.29 | 25.80 | 25.29 | 25.71 | 6,808 | +0.33(+1.30%) |
Mar 19, 2003 | 24.74 | 25.38 | 24.73 | 25.38 | 5,425 | +0.77(+3.13%) |
Mar 18, 2003 | 25.00 | 25.00 | 24.51 | 24.61 | 5,957 | -0.29(-1.17%) |
Mar 17, 2003 | 24.24 | 24.90 | 24.24 | 24.90 | 6,808 | +0.74(+3.07%) |
Mar 14, 2003 | 23.66 | 24.35 | 23.66 | 24.16 | 9,574 | +0.51(+2.15%) |
Mar 13, 2003 | 23.28 | 23.69 | 23.12 | 23.65 | 27,873 | +0.23(+1.00%) |
Mar 12, 2003 | 23.36 | 23.44 | 23.31 | 23.41 | 28,085 | +0.01(+0.04%) |
Mar 11, 2003 | 23.50 | 23.59 | 23.36 | 23.41 | 11,915 | -0.03(-0.12%) |
Mar 10, 2003 | 23.45 | 23.45 | 23.41 | 23.43 | 5,638 | -0.07(-0.28%) |
Mar 07, 2003 | 23.49 | 23.55 | 23.41 | 23.50 | 1,489 | +0.02(+0.08%) |
Mar 06, 2003 | 23.41 | 23.48 | 23.41 | 23.48 | 5,000 | +0.03(+0.12%) |
Mar 05, 2003 | 23.39 | 23.50 | 23.37 | 23.45 | 7,553 | +0.04(+0.16%) |
Mar 04, 2003 | 23.42 | 23.52 | 23.41 | 23.41 | 7,659 | -0.08(-0.36%) |
Mar 03, 2003 | 23.41 | 23.74 | 23.38 | 23.50 | 18,723 | +0.09(+0.40%) |
Feb 28, 2003 | 23.88 | 23.88 | 23.41 | 23.41 | 5,319 | -0.38(-1.58%) |
Feb 27, 2003 | 23.69 | 23.78 | 23.68 | 23.78 | 5,319 | +0.33(+1.40%) |
Feb 26, 2003 | 23.42 | 23.50 | 23.31 | 23.45 | 4,680 | -0.05(-0.20%) |
Feb 25, 2003 | 23.42 | 23.50 | 23.26 | 23.50 | 8,617 | -0.15(-0.64%) |
Feb 24, 2003 | 23.71 | 23.97 | 23.45 | 23.65 | 23,723 | -0.16(-0.67%) |
Feb 21, 2003 | 23.55 | 23.81 | 23.51 | 23.81 | 3,297 | +0.18(+0.76%) |
Feb 20, 2003 | 23.47 | 23.75 | 23.45 | 23.63 | 10,851 | +0.09(+0.40%) |
Feb 19, 2003 | 24.11 | 24.27 | 23.54 | 23.54 | 4,787 | -0.34(-1.42%) |
Feb 18, 2003 | 23.58 | 23.88 | 23.46 | 23.88 | 40,320 | +0.53(+2.25%) |
Feb 14, 2003 | 23.22 | 23.47 | 23.12 | 23.35 | 12,340 | +0.04(+0.16%) |
Feb 13, 2003 | 23.29 | 23.34 | 23.22 | 23.31 | 3,829 | +0.00(+0.00%) |
Feb 12, 2003 | 23.50 | 23.55 | 23.31 | 23.31 | 41,809 | -0.23(-1.00%) |
Feb 11, 2003 | 23.55 | 23.59 | 23.45 | 23.55 | 14,681 | -0.09(-0.40%) |
Feb 10, 2003 | 23.69 | 23.71 | 23.50 | 23.64 | 4,574 | -0.23(-0.98%) |
Feb 07, 2003 | 24.64 | 24.82 | 23.88 | 23.88 | 23,298 | -0.76(-3.09%) |
Feb 06, 2003 | 24.90 | 25.05 | 24.63 | 24.64 | 4,468 | -0.21(-0.83%) |
Feb 05, 2003 | 25.02 | 25.22 | 24.64 | 24.84 | 15,319 | -0.05(-0.19%) |
Feb 04, 2003 | 25.30 | 25.42 | 24.73 | 24.89 | 9,255 | -0.48(-1.89%) |