Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.13 | 26.18 | 25.99 | 26.06 | 269,852 | -0.18(-0.69%) |
Apr 29, 2003 | 26.18 | 26.48 | 26.17 | 26.24 | 186,865 | +0.06(+0.21%) |
Apr 28, 2003 | 25.85 | 26.37 | 25.68 | 26.18 | 305,583 | +0.49(+1.92%) |
Apr 25, 2003 | 25.68 | 25.79 | 25.40 | 25.69 | 249,393 | +0.01(+0.03%) |
Apr 24, 2003 | 25.58 | 25.81 | 25.50 | 25.68 | 310,625 | -0.24(-0.94%) |
Apr 23, 2003 | 25.58 | 25.92 | 25.58 | 25.92 | 211,790 | +0.35(+1.36%) |
Apr 22, 2003 | 25.02 | 25.68 | 24.92 | 25.58 | 385,400 | +0.56(+2.22%) |
Apr 21, 2003 | 24.99 | 25.13 | 24.92 | 25.02 | 345,492 | +0.03(+0.11%) |
Apr 17, 2003 | 24.85 | 25.03 | 24.60 | 24.99 | 224,613 | +0.15(+0.59%) |
Apr 16, 2003 | 25.37 | 25.54 | 24.81 | 24.85 | 203,001 | -0.57(-2.24%) |
Apr 15, 2003 | 24.93 | 25.56 | 24.88 | 25.42 | 293,625 | +0.49(+1.95%) |
Apr 14, 2003 | 24.77 | 24.95 | 24.77 | 24.93 | 191,763 | +0.16(+0.64%) |
Apr 11, 2003 | 24.47 | 24.79 | 24.47 | 24.77 | 296,074 | +0.17(+0.71%) |
Apr 10, 2003 | 24.37 | 24.65 | 24.36 | 24.60 | 139,608 | +0.23(+0.94%) |
Apr 09, 2003 | 24.47 | 24.78 | 24.36 | 24.37 | 321,863 | -0.19(-0.79%) |
Apr 08, 2003 | 24.71 | 24.88 | 24.38 | 24.56 | 245,359 | -0.22(-0.90%) |
Apr 07, 2003 | 25.09 | 25.39 | 24.72 | 24.79 | 151,999 | -0.16(-0.64%) |
Apr 04, 2003 | 24.67 | 24.99 | 24.67 | 24.95 | 123,040 | +0.29(+1.18%) |
Apr 03, 2003 | 24.88 | 24.95 | 24.64 | 24.65 | 408,164 | -0.33(-1.33%) |
Apr 02, 2003 | 24.88 | 25.06 | 24.88 | 24.99 | 125,201 | +0.30(+1.21%) |
Apr 01, 2003 | 24.38 | 24.72 | 24.27 | 24.69 | 204,298 | +0.31(+1.28%) |
Mar 31, 2003 | 24.64 | 24.64 | 24.27 | 24.38 | 151,566 | -0.41(-1.65%) |
Mar 28, 2003 | 24.47 | 24.81 | 24.23 | 24.79 | 210,637 | +0.26(+1.05%) |
Mar 27, 2003 | 24.54 | 24.67 | 24.31 | 24.53 | 167,127 | -0.08(-0.31%) |
Mar 26, 2003 | 24.57 | 24.67 | 24.40 | 24.61 | 145,803 | +0.14(+0.57%) |
Mar 25, 2003 | 24.29 | 24.63 | 24.29 | 24.47 | 277,488 | -0.11(-0.45%) |
Mar 24, 2003 | 24.85 | 24.92 | 24.41 | 24.58 | 188,882 | -0.74(-2.93%) |
Mar 21, 2003 | 24.81 | 25.32 | 24.72 | 25.32 | 188,017 | +0.69(+2.79%) |
Mar 20, 2003 | 24.46 | 24.75 | 24.30 | 24.63 | 121,023 | +0.10(+0.42%) |
Mar 19, 2003 | 24.43 | 24.58 | 24.33 | 24.53 | 143,210 | +0.06(+0.26%) |
Mar 18, 2003 | 24.73 | 24.79 | 24.31 | 24.47 | 174,763 | -0.19(-0.76%) |
Mar 17, 2003 | 24.07 | 24.68 | 23.97 | 24.65 | 177,212 | +0.58(+2.42%) |
Mar 14, 2003 | 24.05 | 24.17 | 23.93 | 24.07 | 186,865 | -0.10(-0.43%) |
Mar 13, 2003 | 23.81 | 24.18 | 23.57 | 24.17 | 242,046 | +0.47(+1.99%) |
Mar 12, 2003 | 23.46 | 23.86 | 23.32 | 23.70 | 262,360 | +0.15(+0.65%) |
Mar 11, 2003 | 23.81 | 23.97 | 23.47 | 23.55 | 205,883 | -0.24(-1.02%) |
Mar 10, 2003 | 24.50 | 24.50 | 23.69 | 23.79 | 242,190 | -0.78(-3.16%) |
Mar 07, 2003 | 24.12 | 24.67 | 24.12 | 24.57 | 106,615 | +0.21(+0.85%) |
Mar 06, 2003 | 24.61 | 24.71 | 24.36 | 24.36 | 92,496 | -0.30(-1.21%) |
Mar 05, 2003 | 24.51 | 24.83 | 24.50 | 24.66 | 142,346 | +0.16(+0.65%) |
Mar 04, 2003 | 24.71 | 24.77 | 24.45 | 24.50 | 149,405 | -0.21(-0.84%) |
Mar 03, 2003 | 24.64 | 25.00 | 24.64 | 24.71 | 182,975 | +0.00(+0.00%) |
Feb 28, 2003 | 24.71 | 24.98 | 24.64 | 24.71 | 163,813 | +0.00(+0.00%) |
Feb 27, 2003 | 24.42 | 24.85 | 24.42 | 24.71 | 184,127 | +0.31(+1.28%) |
Feb 26, 2003 | 24.74 | 24.74 | 24.24 | 24.40 | 180,237 | -0.33(-1.35%) |
Feb 25, 2003 | 24.85 | 24.85 | 24.62 | 24.73 | 229,655 | -0.15(-0.61%) |
Feb 24, 2003 | 25.33 | 25.34 | 24.85 | 24.88 | 169,576 | -0.54(-2.13%) |
Feb 21, 2003 | 24.93 | 25.42 | 24.78 | 25.42 | 117,133 | +0.60(+2.40%) |
Feb 20, 2003 | 25.06 | 25.09 | 24.71 | 24.83 | 143,642 | -0.23(-0.91%) |
Feb 19, 2003 | 25.16 | 25.30 | 24.99 | 25.06 | 170,728 | -0.23(-0.91%) |
Feb 18, 2003 | 25.06 | 25.32 | 25.06 | 25.29 | 145,083 | +0.32(+1.28%) |
Feb 14, 2003 | 24.61 | 25.09 | 24.54 | 24.97 | 222,595 | +0.36(+1.47%) |
Feb 13, 2003 | 24.57 | 24.68 | 24.40 | 24.61 | 266,106 | -0.07(-0.28%) |
Feb 12, 2003 | 24.98 | 24.98 | 24.50 | 24.67 | 149,549 | -0.30(-1.20%) |
Feb 11, 2003 | 24.76 | 24.97 | 24.76 | 24.97 | 273,454 | +0.26(+1.07%) |
Feb 10, 2003 | 24.65 | 24.98 | 24.61 | 24.71 | 458,302 | -0.08(-0.34%) |
Feb 07, 2003 | 25.02 | 25.11 | 24.79 | 24.79 | 182,254 | -0.20(-0.81%) |
Feb 06, 2003 | 24.84 | 25.26 | 24.71 | 24.99 | 236,427 | -0.05(-0.19%) |
Feb 05, 2003 | 25.30 | 25.60 | 25.02 | 25.04 | 315,380 | -0.22(-0.88%) |
Feb 04, 2003 | 25.23 | 25.35 | 25.06 | 25.26 | 245,792 | -0.14(-0.55%) |