Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.64 | 27.81 | 27.47 | 27.52 | 535,384 | -0.17(-0.61%) |
Apr 29, 2003 | 27.61 | 27.84 | 27.53 | 27.69 | 507,719 | -0.01(-0.05%) |
Apr 28, 2003 | 27.15 | 27.92 | 27.08 | 27.70 | 421,527 | +0.56(+2.05%) |
Apr 25, 2003 | 27.09 | 27.28 | 27.09 | 27.15 | 463,744 | +0.04(+0.14%) |
Apr 24, 2003 | 27.19 | 27.32 | 27.02 | 27.11 | 455,428 | -0.08(-0.30%) |
Apr 23, 2003 | 26.82 | 27.33 | 26.76 | 27.19 | 433,680 | +0.34(+1.26%) |
Apr 22, 2003 | 26.43 | 27.00 | 26.17 | 26.85 | 1,511,646 | +0.43(+1.61%) |
Apr 21, 2003 | 26.84 | 26.90 | 26.38 | 26.43 | 1,009,523 | -0.44(-1.63%) |
Apr 17, 2003 | 26.70 | 26.89 | 26.45 | 26.86 | 739,592 | +0.13(+0.49%) |
Apr 16, 2003 | 27.09 | 27.23 | 26.66 | 26.73 | 1,092,997 | -0.36(-1.32%) |
Apr 15, 2003 | 27.18 | 27.46 | 26.87 | 27.09 | 703,771 | -0.09(-0.32%) |
Apr 14, 2003 | 26.72 | 27.27 | 26.66 | 27.18 | 592,153 | +0.68(+2.55%) |
Apr 11, 2003 | 26.58 | 26.83 | 26.32 | 26.50 | 430,482 | +0.07(+0.26%) |
Apr 10, 2003 | 26.14 | 26.56 | 26.14 | 26.43 | 702,812 | +0.45(+1.73%) |
Apr 09, 2003 | 26.18 | 26.51 | 25.98 | 25.98 | 644,764 | -0.23(-0.86%) |
Apr 08, 2003 | 25.83 | 26.43 | 25.83 | 26.21 | 717,524 | +0.32(+1.23%) |
Apr 07, 2003 | 26.08 | 26.60 | 25.86 | 25.89 | 617,259 | +0.13(+0.49%) |
Apr 04, 2003 | 25.64 | 26.00 | 25.61 | 25.76 | 426,644 | +0.24(+0.93%) |
Apr 03, 2003 | 25.40 | 25.82 | 25.30 | 25.53 | 787,405 | +0.06(+0.25%) |
Apr 02, 2003 | 25.46 | 25.73 | 25.33 | 25.46 | 835,699 | +0.16(+0.64%) |
Apr 01, 2003 | 25.10 | 25.60 | 25.01 | 25.30 | 745,029 | +0.21(+0.82%) |
Mar 31, 2003 | 24.95 | 25.45 | 24.68 | 25.10 | 1,127,538 | +0.08(+0.30%) |
Mar 28, 2003 | 24.70 | 25.08 | 24.70 | 25.02 | 646,683 | +0.25(+1.01%) |
Mar 27, 2003 | 24.83 | 25.00 | 24.45 | 24.77 | 386,186 | -0.06(-0.23%) |
Mar 26, 2003 | 24.91 | 25.02 | 24.55 | 24.83 | 436,879 | -0.05(-0.20%) |
Mar 25, 2003 | 24.65 | 25.05 | 24.51 | 24.88 | 749,986 | +0.31(+1.25%) |
Mar 24, 2003 | 24.89 | 24.89 | 24.34 | 24.57 | 930,526 | -0.36(-1.45%) |
Mar 21, 2003 | 24.01 | 24.98 | 23.93 | 24.93 | 1,038,307 | +0.95(+3.96%) |
Mar 20, 2003 | 24.40 | 24.40 | 23.91 | 23.98 | 1,176,151 | -0.41(-1.69%) |
Mar 19, 2003 | 24.22 | 24.48 | 24.13 | 24.39 | 483,253 | +0.18(+0.72%) |
Mar 18, 2003 | 24.33 | 24.36 | 23.92 | 24.22 | 495,086 | -0.07(-0.28%) |
Mar 17, 2003 | 23.45 | 24.29 | 23.27 | 24.29 | 530,107 | +0.74(+3.16%) |
Mar 14, 2003 | 23.23 | 23.61 | 23.11 | 23.54 | 832,340 | +0.27(+1.16%) |
Mar 13, 2003 | 23.63 | 23.63 | 21.97 | 23.28 | 1,876,884 | -0.35(-1.48%) |
Mar 12, 2003 | 23.43 | 23.66 | 23.29 | 23.63 | 323,021 | +0.04(+0.16%) |
Mar 11, 2003 | 24.10 | 24.10 | 23.53 | 23.59 | 411,293 | -0.51(-2.13%) |
Mar 10, 2003 | 24.61 | 24.61 | 24.08 | 24.10 | 436,559 | -0.60(-2.43%) |
Mar 07, 2003 | 24.12 | 24.70 | 23.98 | 24.70 | 294,877 | +0.43(+1.75%) |
Mar 06, 2003 | 24.31 | 24.34 | 24.08 | 24.28 | 321,102 | -0.06(-0.26%) |
Mar 05, 2003 | 23.98 | 24.34 | 23.93 | 24.34 | 393,542 | +0.28(+1.14%) |
Mar 04, 2003 | 24.56 | 24.59 | 24.05 | 24.06 | 508,039 | -0.56(-2.26%) |
Mar 03, 2003 | 25.20 | 25.36 | 24.48 | 24.62 | 973,543 | -0.58(-2.31%) |
Feb 28, 2003 | 25.01 | 25.31 | 24.95 | 25.20 | 547,538 | +0.22(+0.88%) |
Feb 27, 2003 | 24.74 | 25.01 | 24.70 | 24.98 | 393,862 | +0.39(+1.60%) |
Feb 26, 2003 | 24.79 | 24.87 | 24.51 | 24.59 | 333,256 | -0.20(-0.81%) |
Feb 25, 2003 | 24.33 | 24.84 | 24.20 | 24.79 | 263,374 | +0.30(+1.23%) |
Feb 24, 2003 | 25.11 | 25.13 | 24.47 | 24.49 | 483,413 | -0.62(-2.47%) |
Feb 21, 2003 | 24.89 | 25.17 | 24.79 | 25.11 | 530,907 | +0.33(+1.31%) |
Feb 20, 2003 | 24.96 | 24.99 | 24.71 | 24.78 | 469,501 | -0.03(-0.10%) |
Feb 19, 2003 | 24.78 | 24.96 | 24.53 | 24.81 | 504,681 | +0.03(+0.13%) |
Feb 18, 2003 | 24.39 | 24.95 | 24.39 | 24.78 | 367,317 | +0.31(+1.25%) |
Feb 14, 2003 | 24.08 | 24.47 | 23.86 | 24.47 | 328,298 | +0.39(+1.64%) |
Feb 13, 2003 | 24.33 | 24.34 | 23.73 | 24.08 | 526,429 | -0.38(-1.53%) |
Feb 12, 2003 | 24.79 | 24.91 | 24.45 | 24.45 | 579,360 | -0.43(-1.73%) |
Feb 11, 2003 | 25.26 | 25.27 | 24.86 | 24.88 | 690,339 | -0.26(-1.02%) |
Feb 10, 2003 | 24.87 | 25.28 | 24.87 | 25.14 | 544,179 | +0.38(+1.52%) |
Feb 07, 2003 | 25.34 | 25.33 | 24.76 | 24.76 | 514,596 | -0.35(-1.39%) |
Feb 06, 2003 | 25.34 | 25.50 | 25.09 | 25.11 | 541,141 | -0.22(-0.86%) |
Feb 05, 2003 | 25.09 | 25.63 | 24.94 | 25.33 | 769,175 | +0.40(+1.61%) |
Feb 04, 2003 | 25.21 | 25.22 | 24.83 | 24.93 | 701,053 | -0.28(-1.09%) |