Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.46 | 28.61 | 28.30 | 28.39 | 168,006 | -0.07(-0.24%) |
Apr 29, 2003 | 28.25 | 28.59 | 28.16 | 28.46 | 127,552 | +0.41(+1.45%) |
Apr 28, 2003 | 28.09 | 28.30 | 27.93 | 28.05 | 136,118 | +0.04(+0.14%) |
Apr 25, 2003 | 28.25 | 28.30 | 27.92 | 28.01 | 120,225 | -0.12(-0.41%) |
Apr 24, 2003 | 28.22 | 28.30 | 28.00 | 28.13 | 144,064 | -0.24(-0.85%) |
Apr 23, 2003 | 28.25 | 28.57 | 28.22 | 28.37 | 160,163 | +0.27(+0.97%) |
Apr 22, 2003 | 27.71 | 28.34 | 27.67 | 28.10 | 164,910 | +0.63(+2.29%) |
Apr 21, 2003 | 27.61 | 27.61 | 27.29 | 27.47 | 121,154 | -0.13(-0.46%) |
Apr 17, 2003 | 27.52 | 27.60 | 27.36 | 27.60 | 105,468 | +0.12(+0.42%) |
Apr 16, 2003 | 27.33 | 27.54 | 27.15 | 27.48 | 89,266 | +0.20(+0.75%) |
Apr 15, 2003 | 27.36 | 27.56 | 27.08 | 27.28 | 174,404 | -0.15(-0.53%) |
Apr 14, 2003 | 27.20 | 27.42 | 27.16 | 27.42 | 102,269 | +0.26(+0.96%) |
Apr 11, 2003 | 27.08 | 27.37 | 26.88 | 27.16 | 99,689 | +0.20(+0.75%) |
Apr 10, 2003 | 26.94 | 27.04 | 26.75 | 26.96 | 61,196 | -0.02(-0.07%) |
Apr 09, 2003 | 27.04 | 27.36 | 26.84 | 26.98 | 73,064 | +0.04(+0.14%) |
Apr 08, 2003 | 27.52 | 27.52 | 26.88 | 26.94 | 107,635 | -0.41(-1.49%) |
Apr 07, 2003 | 27.37 | 27.62 | 27.29 | 27.35 | 133,847 | +0.14(+0.50%) |
Apr 04, 2003 | 26.79 | 27.38 | 26.79 | 27.21 | 118,987 | +0.50(+1.89%) |
Apr 03, 2003 | 26.74 | 26.74 | 26.60 | 26.71 | 155,932 | +0.06(+0.22%) |
Apr 02, 2003 | 26.36 | 26.75 | 26.36 | 26.65 | 281,627 | +0.29(+1.10%) |
Apr 01, 2003 | 26.35 | 26.43 | 26.20 | 26.36 | 247,778 | +0.00(+0.00%) |
Mar 31, 2003 | 26.07 | 26.43 | 25.95 | 26.36 | 159,853 | +0.18(+0.70%) |
Mar 28, 2003 | 26.26 | 26.55 | 26.08 | 26.17 | 175,849 | +0.01(+0.04%) |
Mar 27, 2003 | 26.55 | 26.70 | 26.14 | 26.16 | 109,905 | -0.45(-1.67%) |
Mar 26, 2003 | 26.74 | 26.84 | 26.50 | 26.61 | 246,643 | -0.12(-0.44%) |
Mar 25, 2003 | 26.53 | 26.86 | 26.50 | 26.73 | 114,033 | +0.15(+0.55%) |
Mar 24, 2003 | 26.99 | 26.99 | 26.32 | 26.58 | 113,311 | -0.50(-1.86%) |
Mar 21, 2003 | 26.53 | 27.12 | 26.49 | 27.08 | 173,166 | +0.60(+2.27%) |
Mar 20, 2003 | 26.36 | 26.57 | 26.14 | 26.48 | 130,029 | +0.13(+0.48%) |
Mar 19, 2003 | 26.18 | 26.50 | 26.17 | 26.36 | 125,798 | +0.02(+0.07%) |
Mar 18, 2003 | 26.26 | 26.43 | 26.13 | 26.34 | 158,615 | +0.17(+0.67%) |
Mar 17, 2003 | 25.89 | 26.41 | 25.89 | 26.16 | 101,856 | +0.27(+1.05%) |
Mar 14, 2003 | 25.92 | 26.04 | 25.78 | 25.89 | 110,525 | -0.01(-0.04%) |
Mar 13, 2003 | 25.53 | 25.93 | 25.48 | 25.90 | 123,321 | +0.39(+1.52%) |
Mar 12, 2003 | 25.58 | 25.63 | 25.39 | 25.51 | 69,039 | -0.14(-0.53%) |
Mar 11, 2003 | 25.82 | 25.94 | 25.38 | 25.65 | 147,263 | -0.17(-0.68%) |
Mar 10, 2003 | 26.31 | 26.31 | 25.80 | 25.82 | 108,254 | -0.44(-1.66%) |
Mar 07, 2003 | 26.31 | 26.51 | 26.13 | 26.26 | 135,086 | -0.09(-0.33%) |
Mar 06, 2003 | 26.62 | 26.63 | 26.24 | 26.35 | 74,302 | -0.30(-1.13%) |
Mar 05, 2003 | 26.94 | 27.02 | 26.49 | 26.65 | 94,839 | -0.10(-0.36%) |
Mar 04, 2003 | 27.26 | 27.26 | 26.73 | 26.74 | 76,676 | -0.50(-1.85%) |
Mar 03, 2003 | 27.28 | 27.43 | 27.13 | 27.25 | 128,997 | -0.14(-0.50%) |
Feb 28, 2003 | 27.28 | 27.57 | 27.09 | 27.38 | 99,276 | +0.16(+0.57%) |
Feb 27, 2003 | 26.86 | 27.32 | 26.85 | 27.23 | 81,113 | +0.37(+1.37%) |
Feb 26, 2003 | 27.18 | 27.18 | 26.84 | 26.86 | 70,793 | -0.32(-1.18%) |
Feb 25, 2003 | 27.04 | 27.18 | 26.74 | 27.18 | 103,198 | +0.23(+0.86%) |
Feb 24, 2003 | 27.06 | 27.12 | 26.86 | 26.95 | 92,568 | -0.17(-0.64%) |
Feb 21, 2003 | 26.94 | 27.13 | 26.84 | 27.12 | 130,855 | +0.23(+0.87%) |
Feb 20, 2003 | 27.06 | 27.08 | 26.88 | 26.89 | 115,581 | -0.14(-0.50%) |
Feb 19, 2003 | 27.13 | 27.32 | 27.00 | 27.03 | 158,925 | -0.04(-0.14%) |
Feb 18, 2003 | 26.65 | 27.33 | 26.65 | 27.06 | 134,363 | +0.05(+0.18%) |
Feb 14, 2003 | 26.65 | 27.13 | 26.56 | 27.02 | 55,520 | +0.19(+0.72%) |
Feb 13, 2003 | 26.59 | 27.02 | 26.59 | 26.82 | 77,398 | +0.23(+0.87%) |
Feb 12, 2003 | 26.89 | 27.03 | 26.52 | 26.59 | 96,593 | -0.23(-0.87%) |
Feb 11, 2003 | 27.71 | 27.71 | 26.82 | 26.82 | 105,055 | -0.87(-3.15%) |
Feb 10, 2003 | 26.99 | 27.69 | 26.99 | 27.69 | 84,828 | +0.71(+2.62%) |
Feb 07, 2003 | 27.34 | 27.70 | 26.99 | 26.99 | 133,744 | -0.20(-0.75%) |
Feb 06, 2003 | 27.17 | 27.96 | 27.07 | 27.19 | 123,631 | +0.03(+0.11%) |
Feb 05, 2003 | 26.86 | 27.92 | 26.84 | 27.16 | 144,270 | +0.32(+1.19%) |
Feb 04, 2003 | 26.45 | 26.87 | 26.31 | 26.84 | 210,317 | -0.14(-0.50%) |