Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.13 | 26.22 | 25.99 | 26.02 | 280,172 | -0.06(-0.23%) |
Apr 29, 2003 | 26.26 | 26.30 | 26.05 | 26.08 | 444,181 | -0.13(-0.50%) |
Apr 28, 2003 | 26.30 | 26.30 | 26.14 | 26.21 | 328,018 | -0.09(-0.33%) |
Apr 25, 2003 | 26.42 | 26.42 | 26.17 | 26.30 | 175,625 | -0.11(-0.43%) |
Apr 24, 2003 | 26.80 | 26.83 | 26.41 | 26.41 | 289,373 | -0.33(-1.24%) |
Apr 23, 2003 | 26.52 | 26.82 | 26.52 | 26.74 | 258,320 | +0.05(+0.20%) |
Apr 22, 2003 | 26.39 | 26.74 | 26.30 | 26.69 | 390,470 | +0.30(+1.15%) |
Apr 21, 2003 | 26.39 | 26.42 | 26.24 | 26.39 | 370,688 | +0.13(+0.50%) |
Apr 17, 2003 | 26.15 | 26.29 | 26.07 | 26.26 | 344,465 | +0.13(+0.50%) |
Apr 16, 2003 | 26.06 | 26.21 | 26.03 | 26.13 | 359,531 | +0.00(+0.00%) |
Apr 15, 2003 | 26.08 | 26.21 | 25.84 | 26.13 | 180,340 | +0.04(+0.17%) |
Apr 14, 2003 | 25.84 | 26.08 | 25.74 | 26.08 | 185,401 | +0.24(+0.94%) |
Apr 11, 2003 | 25.61 | 25.92 | 25.61 | 25.84 | 268,901 | -0.41(-1.56%) |
Apr 10, 2003 | 26.34 | 26.34 | 26.15 | 26.25 | 275,687 | -0.04(-0.17%) |
Apr 09, 2003 | 26.30 | 26.37 | 26.13 | 26.29 | 275,112 | +0.21(+0.80%) |
Apr 08, 2003 | 26.39 | 26.41 | 26.08 | 26.08 | 220,825 | -0.19(-0.73%) |
Apr 07, 2003 | 26.30 | 26.34 | 26.10 | 26.28 | 227,266 | +0.19(+0.73%) |
Apr 04, 2003 | 25.95 | 26.17 | 25.83 | 26.08 | 438,891 | +0.23(+0.91%) |
Apr 03, 2003 | 25.95 | 25.95 | 25.82 | 25.85 | 277,412 | -0.02(-0.07%) |
Apr 02, 2003 | 25.91 | 26.06 | 25.85 | 25.87 | 516,640 | +0.06(+0.24%) |
Apr 01, 2003 | 25.48 | 25.84 | 25.48 | 25.81 | 561,725 | +0.44(+1.75%) |
Mar 31, 2003 | 25.26 | 25.56 | 25.04 | 25.36 | 317,551 | +0.10(+0.41%) |
Mar 28, 2003 | 25.39 | 25.47 | 25.21 | 25.26 | 147,677 | -0.17(-0.68%) |
Mar 27, 2003 | 25.55 | 25.55 | 25.34 | 25.43 | 202,193 | -0.19(-0.75%) |
Mar 26, 2003 | 25.48 | 25.65 | 25.39 | 25.62 | 364,477 | +0.15(+0.58%) |
Mar 25, 2003 | 25.56 | 25.61 | 25.41 | 25.48 | 365,627 | -0.10(-0.41%) |
Mar 24, 2003 | 25.82 | 25.86 | 25.52 | 25.58 | 357,691 | -0.42(-1.61%) |
Mar 21, 2003 | 25.74 | 26.08 | 25.67 | 26.00 | 490,302 | +0.26(+1.01%) |
Mar 20, 2003 | 25.33 | 25.94 | 25.32 | 25.74 | 538,722 | +0.37(+1.47%) |
Mar 19, 2003 | 25.21 | 25.38 | 25.16 | 25.36 | 585,648 | +0.16(+0.62%) |
Mar 18, 2003 | 25.30 | 25.41 | 25.12 | 25.21 | 663,052 | +0.03(+0.10%) |
Mar 17, 2003 | 24.77 | 25.18 | 24.64 | 25.18 | 369,768 | +0.40(+1.61%) |
Mar 14, 2003 | 24.82 | 24.87 | 24.69 | 24.78 | 279,597 | -0.03(-0.14%) |
Mar 13, 2003 | 24.43 | 24.87 | 24.30 | 24.81 | 357,806 | +0.33(+1.35%) |
Mar 12, 2003 | 24.46 | 24.54 | 24.28 | 24.48 | 463,963 | -0.02(-0.07%) |
Mar 11, 2003 | 24.78 | 24.78 | 24.44 | 24.50 | 296,274 | -0.34(-1.37%) |
Mar 10, 2003 | 25.08 | 25.08 | 24.82 | 24.84 | 214,614 | -0.23(-0.90%) |
Mar 07, 2003 | 24.94 | 25.11 | 24.91 | 25.07 | 243,943 | +0.12(+0.49%) |
Mar 06, 2003 | 24.99 | 24.99 | 24.78 | 24.94 | 291,328 | -0.04(-0.17%) |
Mar 05, 2003 | 24.94 | 24.99 | 24.87 | 24.99 | 309,501 | +0.10(+0.38%) |
Mar 04, 2003 | 24.98 | 24.98 | 24.83 | 24.89 | 341,014 | -0.09(-0.35%) |
Mar 03, 2003 | 24.78 | 25.03 | 24.64 | 24.98 | 580,242 | +0.29(+1.16%) |
Feb 28, 2003 | 24.52 | 24.74 | 24.50 | 24.69 | 379,429 | +0.22(+0.89%) |
Feb 27, 2003 | 24.28 | 24.52 | 24.28 | 24.48 | 227,266 | +0.19(+0.79%) |
Feb 26, 2003 | 24.48 | 24.52 | 24.28 | 24.28 | 181,376 | -0.19(-0.78%) |
Feb 25, 2003 | 24.33 | 24.52 | 24.32 | 24.48 | 263,725 | +0.15(+0.61%) |
Feb 24, 2003 | 24.43 | 24.46 | 24.33 | 24.33 | 302,945 | -0.02(-0.07%) |
Feb 21, 2003 | 24.39 | 24.47 | 24.27 | 24.34 | 661,671 | -0.04(-0.18%) |
Feb 20, 2003 | 24.39 | 24.48 | 24.31 | 24.39 | 241,298 | -0.07(-0.28%) |
Feb 19, 2003 | 24.52 | 24.55 | 24.40 | 24.46 | 159,408 | +0.01(+0.04%) |
Feb 18, 2003 | 24.43 | 24.58 | 24.34 | 24.45 | 190,922 | +0.15(+0.61%) |
Feb 14, 2003 | 24.26 | 24.39 | 24.24 | 24.30 | 102,131 | +0.03(+0.11%) |
Feb 13, 2003 | 24.30 | 24.39 | 24.24 | 24.28 | 368,617 | -0.07(-0.29%) |
Feb 12, 2003 | 24.34 | 24.54 | 24.33 | 24.34 | 379,429 | +0.00(+0.00%) |
Feb 11, 2003 | 24.55 | 24.56 | 24.34 | 24.34 | 227,611 | -0.20(-0.81%) |
Feb 10, 2003 | 24.48 | 24.55 | 24.35 | 24.55 | 224,046 | +0.07(+0.28%) |
Feb 07, 2003 | 24.26 | 24.48 | 24.26 | 24.48 | 401,741 | +0.23(+0.93%) |
Feb 06, 2003 | 24.26 | 24.39 | 24.17 | 24.25 | 332,158 | -0.01(-0.04%) |
Feb 05, 2003 | 24.48 | 24.58 | 24.12 | 24.26 | 522,965 | -0.22(-0.89%) |
Feb 04, 2003 | 24.26 | 24.48 | 24.08 | 24.48 | 271,431 | +0.11(+0.46%) |