Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.11 | 26.14 | 26.11 | 26.14 | 200 | +0.17(+0.65%) |
Apr 29, 2003 | 26.05 | 26.05 | 25.83 | 25.97 | 7,800 | -0.09(-0.35%) |
Apr 28, 2003 | 26.00 | 26.06 | 26.00 | 26.06 | 900 | +0.06(+0.23%) |
Apr 25, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 26.10 | 26.10 | 26.00 | 26.00 | 700 | -0.22(-0.84%) |
Apr 23, 2003 | 26.07 | 26.24 | 26.07 | 26.22 | 3,000 | +0.40(+1.55%) |
Apr 22, 2003 | 25.35 | 25.82 | 25.35 | 25.82 | 2,000 | +0.26(+1.02%) |
Apr 21, 2003 | 25.56 | 25.56 | 25.56 | 25.56 | 100 | +0.14(+0.55%) |
Apr 17, 2003 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | -0.12(-0.47%) |
Apr 16, 2003 | 25.54 | 25.54 | 25.54 | 25.54 | 200 | +0.09(+0.35%) |
Apr 15, 2003 | 25.42 | 25.49 | 25.42 | 25.45 | 4,800 | +0.44(+1.76%) |
Apr 14, 2003 | 24.90 | 25.01 | 24.90 | 25.01 | 1,400 | +0.48(+1.96%) |
Apr 11, 2003 | 24.75 | 24.75 | 24.46 | 24.53 | 12,200 | -0.10(-0.41%) |
Apr 10, 2003 | 24.75 | 24.75 | 24.58 | 24.63 | 20,200 | -0.14(-0.57%) |
Apr 09, 2003 | 24.97 | 24.97 | 24.72 | 24.77 | 16,100 | -0.03(-0.12%) |
Apr 08, 2003 | 24.80 | 24.83 | 24.65 | 24.80 | 6,400 | +0.15(+0.61%) |
Apr 07, 2003 | 25.07 | 25.07 | 24.65 | 24.65 | 22,800 | +0.41(+1.69%) |
Apr 04, 2003 | 24.36 | 24.36 | 24.24 | 24.24 | 900 | +0.20(+0.83%) |
Apr 03, 2003 | 24.03 | 24.05 | 23.93 | 24.04 | 2,200 | +0.09(+0.38%) |
Apr 02, 2003 | 23.87 | 23.99 | 23.87 | 23.95 | 2,200 | +0.58(+2.48%) |
Apr 01, 2003 | 23.27 | 23.37 | 23.16 | 23.37 | 24,000 | +0.51(+2.23%) |
Mar 31, 2003 | 22.86 | 22.86 | 22.86 | 22.86 | 600 | -0.77(-3.26%) |
Mar 28, 2003 | 23.36 | 23.63 | 23.36 | 23.63 | 3,300 | -0.09(-0.38%) |
Mar 27, 2003 | 23.39 | 23.72 | 23.39 | 23.72 | 30,400 | -0.33(-1.37%) |
Mar 26, 2003 | 24.04 | 24.05 | 23.94 | 24.05 | 1,500 | +0.23(+0.97%) |
Mar 25, 2003 | 23.64 | 23.82 | 23.64 | 23.82 | 1,100 | -0.04(-0.17%) |
Mar 24, 2003 | 23.86 | 23.86 | 23.86 | 23.86 | 100 | -0.53(-2.17%) |
Mar 21, 2003 | 24.20 | 24.50 | 24.20 | 24.39 | 5,500 | +0.50(+2.09%) |
Mar 20, 2003 | 23.77 | 23.89 | 23.67 | 23.89 | 17,800 | -0.08(-0.33%) |
Mar 19, 2003 | 24.09 | 24.09 | 23.95 | 23.97 | 1,500 | +0.28(+1.18%) |
Mar 18, 2003 | 23.60 | 23.74 | 23.38 | 23.69 | 11,100 | -0.18(-0.75%) |
Mar 17, 2003 | 22.87 | 23.89 | 22.87 | 23.87 | 23,700 | +0.93(+4.05%) |
Mar 14, 2003 | 22.81 | 23.09 | 22.73 | 22.94 | 6,400 | +0.51(+2.27%) |
Mar 13, 2003 | 21.92 | 22.43 | 21.92 | 22.43 | 4,700 | +0.95(+4.42%) |
Mar 12, 2003 | 21.44 | 21.48 | 21.15 | 21.48 | 19,200 | -0.48(-2.19%) |
Mar 11, 2003 | 22.15 | 22.15 | 21.96 | 21.96 | 2,700 | +0.01(+0.05%) |
Mar 10, 2003 | 21.94 | 21.95 | 21.94 | 21.95 | 600 | -0.79(-3.47%) |
Mar 07, 2003 | 22.74 | 22.74 | 22.74 | 22.74 | 1,000 | -0.48(-2.07%) |
Mar 06, 2003 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 23.24 | 23.35 | 23.19 | 23.22 | 3,800 | -0.09(-0.39%) |
Mar 04, 2003 | 23.31 | 23.31 | 23.31 | 23.31 | 1,000 | -0.33(-1.40%) |
Mar 03, 2003 | 23.91 | 23.91 | 23.64 | 23.64 | 1,600 | +0.18(+0.77%) |
Feb 28, 2003 | 23.37 | 23.49 | 23.37 | 23.46 | 2,900 | +0.44(+1.91%) |
Feb 27, 2003 | 22.71 | 23.02 | 22.70 | 23.02 | 8,100 | +0.16(+0.70%) |
Feb 26, 2003 | 22.86 | 23.04 | 22.86 | 22.86 | 27,900 | -0.39(-1.68%) |
Feb 25, 2003 | 23.21 | 23.25 | 23.03 | 23.25 | 29,100 | -0.45(-1.90%) |
Feb 24, 2003 | 23.82 | 23.84 | 23.70 | 23.70 | 1,800 | -0.42(-1.74%) |
Feb 21, 2003 | 23.93 | 24.14 | 23.89 | 24.12 | 20,500 | +0.31(+1.30%) |
Feb 20, 2003 | 23.96 | 23.96 | 23.81 | 23.81 | 800 | -0.31(-1.29%) |
Feb 19, 2003 | 24.16 | 24.18 | 24.12 | 24.12 | 33,300 | -0.22(-0.90%) |
Feb 18, 2003 | 24.42 | 24.42 | 24.34 | 24.34 | 800 | +0.30(+1.25%) |
Feb 14, 2003 | 23.64 | 24.18 | 23.64 | 24.04 | 1,500 | +0.55(+2.34%) |
Feb 13, 2003 | 23.49 | 23.54 | 23.48 | 23.49 | 1,300 | +0.05(+0.21%) |
Feb 12, 2003 | 23.52 | 23.52 | 23.44 | 23.44 | 5,100 | -0.36(-1.51%) |
Feb 11, 2003 | 23.86 | 23.86 | 23.80 | 23.80 | 1,100 | +0.39(+1.67%) |
Feb 10, 2003 | 23.44 | 23.44 | 23.41 | 23.41 | 2,000 | -0.09(-0.38%) |
Feb 07, 2003 | 23.50 | 23.50 | 23.50 | 23.50 | 10,000 | -0.97(-3.96%) |
Feb 06, 2003 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 24.43 | 24.47 | 24.43 | 24.47 | 4,000 | -0.16(-0.65%) |