Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.65 | 24.65 | 24.36 | 24.36 | 168,225 | -0.24(-0.98%) |
Apr 29, 2003 | 24.60 | 24.91 | 24.60 | 24.60 | 123,235 | +0.06(+0.24%) |
Apr 28, 2003 | 24.66 | 24.72 | 24.54 | 24.54 | 90,959 | -0.09(-0.35%) |
Apr 25, 2003 | 24.77 | 24.77 | 24.54 | 24.63 | 246,796 | -0.20(-0.82%) |
Apr 24, 2003 | 24.97 | 25.01 | 24.80 | 24.83 | 127,799 | -0.21(-0.82%) |
Apr 23, 2003 | 24.93 | 25.11 | 24.89 | 25.04 | 65,203 | +0.01(+0.04%) |
Apr 22, 2003 | 24.71 | 25.03 | 24.71 | 25.03 | 127,799 | +0.34(+1.37%) |
Apr 21, 2003 | 24.65 | 24.69 | 24.55 | 24.69 | 94,871 | +0.08(+0.31%) |
Apr 17, 2003 | 24.45 | 24.62 | 24.36 | 24.61 | 49,228 | +0.23(+0.93%) |
Apr 16, 2003 | 24.39 | 24.39 | 24.27 | 24.39 | 139,536 | +0.06(+0.26%) |
Apr 15, 2003 | 24.23 | 24.32 | 24.15 | 24.32 | 75,636 | +0.10(+0.43%) |
Apr 14, 2003 | 23.91 | 24.22 | 23.91 | 24.22 | 69,768 | +0.32(+1.32%) |
Apr 11, 2003 | 24.11 | 24.20 | 23.85 | 23.90 | 110,846 | -0.13(-0.55%) |
Apr 10, 2003 | 24.08 | 24.09 | 23.89 | 24.03 | 322,432 | +0.07(+0.31%) |
Apr 09, 2003 | 24.08 | 24.23 | 23.96 | 23.96 | 71,072 | -0.12(-0.50%) |
Apr 08, 2003 | 24.20 | 24.20 | 23.96 | 24.08 | 94,545 | -0.06(-0.25%) |
Apr 07, 2003 | 24.20 | 24.33 | 24.02 | 24.14 | 80,852 | +0.20(+0.83%) |
Apr 04, 2003 | 24.09 | 24.16 | 23.94 | 23.94 | 99,435 | -0.05(-0.19%) |
Apr 03, 2003 | 24.06 | 24.15 | 23.97 | 23.99 | 105,630 | -0.18(-0.74%) |
Apr 02, 2003 | 24.14 | 24.30 | 24.08 | 24.16 | 645,843 | +0.25(+1.06%) |
Apr 01, 2003 | 23.62 | 23.93 | 23.61 | 23.91 | 118,018 | +0.40(+1.70%) |
Mar 31, 2003 | 23.43 | 23.68 | 23.36 | 23.51 | 121,604 | -0.13(-0.53%) |
Mar 28, 2003 | 23.71 | 23.79 | 23.62 | 23.64 | 50,532 | -0.09(-0.36%) |
Mar 27, 2003 | 23.83 | 23.84 | 23.53 | 23.72 | 72,376 | -0.13(-0.57%) |
Mar 26, 2003 | 23.77 | 23.86 | 23.66 | 23.86 | 223,322 | +0.14(+0.59%) |
Mar 25, 2003 | 23.47 | 23.72 | 23.47 | 23.72 | 127,799 | +0.25(+1.09%) |
Mar 24, 2003 | 23.89 | 23.89 | 23.38 | 23.46 | 228,213 | -0.59(-2.44%) |
Mar 21, 2003 | 23.73 | 24.11 | 23.71 | 24.05 | 160,075 | +0.39(+1.65%) |
Mar 20, 2003 | 23.40 | 23.66 | 23.18 | 23.66 | 77,266 | +0.20(+0.84%) |
Mar 19, 2003 | 23.28 | 23.46 | 23.16 | 23.46 | 118,018 | +0.30(+1.30%) |
Mar 18, 2003 | 23.22 | 23.22 | 23.03 | 23.16 | 125,843 | +0.08(+0.35%) |
Mar 17, 2003 | 22.62 | 23.08 | 22.54 | 23.08 | 135,949 | +0.45(+1.99%) |
Mar 14, 2003 | 22.73 | 22.76 | 22.61 | 22.63 | 49,554 | -0.11(-0.47%) |
Mar 13, 2003 | 22.65 | 22.74 | 22.52 | 22.74 | 103,347 | +0.35(+1.55%) |
Mar 12, 2003 | 22.53 | 22.57 | 22.35 | 22.39 | 41,404 | -0.10(-0.44%) |
Mar 11, 2003 | 22.68 | 22.82 | 22.45 | 22.49 | 120,952 | -0.03(-0.12%) |
Mar 10, 2003 | 22.70 | 22.76 | 22.51 | 22.52 | 121,604 | -0.33(-1.46%) |
Mar 07, 2003 | 22.76 | 22.85 | 22.67 | 22.85 | 46,946 | -0.14(-0.61%) |
Mar 06, 2003 | 23.07 | 23.10 | 22.93 | 22.99 | 105,304 | -0.14(-0.58%) |
Mar 05, 2003 | 23.04 | 23.13 | 22.95 | 23.13 | 80,852 | +0.02(+0.07%) |
Mar 04, 2003 | 23.16 | 23.25 | 23.08 | 23.11 | 80,526 | -0.14(-0.61%) |
Mar 03, 2003 | 23.31 | 23.37 | 23.23 | 23.25 | 173,441 | -0.02(-0.11%) |
Feb 28, 2003 | 23.25 | 23.36 | 23.23 | 23.28 | 63,573 | +0.04(+0.18%) |
Feb 27, 2003 | 23.14 | 23.23 | 23.05 | 23.23 | 90,959 | +0.18(+0.80%) |
Feb 26, 2003 | 23.13 | 23.14 | 23.02 | 23.05 | 87,373 | -0.11(-0.46%) |
Feb 25, 2003 | 22.85 | 23.17 | 22.75 | 23.16 | 86,068 | +0.20(+0.88%) |
Feb 24, 2003 | 23.07 | 23.07 | 22.88 | 22.96 | 130,733 | -0.23(-0.98%) |
Feb 21, 2003 | 22.97 | 23.19 | 22.89 | 23.18 | 75,636 | +0.29(+1.25%) |
Feb 20, 2003 | 22.91 | 22.95 | 22.82 | 22.90 | 49,880 | +0.02(+0.07%) |
Feb 19, 2003 | 22.73 | 22.90 | 22.70 | 22.88 | 97,153 | +0.16(+0.69%) |
Feb 18, 2003 | 22.64 | 22.83 | 22.57 | 22.73 | 166,269 | +0.27(+1.19%) |
Feb 14, 2003 | 22.54 | 22.61 | 22.38 | 22.46 | 39,122 | -0.05(-0.22%) |
Feb 13, 2003 | 22.61 | 22.61 | 22.36 | 22.51 | 46,946 | -0.01(-0.04%) |
Feb 12, 2003 | 22.64 | 22.78 | 22.52 | 22.52 | 87,047 | -0.18(-0.78%) |
Feb 11, 2003 | 22.97 | 22.97 | 22.64 | 22.70 | 57,705 | -0.19(-0.82%) |
Feb 10, 2003 | 22.73 | 22.88 | 22.16 | 22.88 | 100,413 | +0.15(+0.67%) |
Feb 07, 2003 | 23.00 | 23.00 | 22.72 | 22.73 | 287,222 | -0.17(-0.76%) |
Feb 06, 2003 | 22.94 | 22.96 | 22.85 | 22.90 | 119,974 | +0.00(+0.00%) |
Feb 05, 2003 | 22.94 | 23.04 | 22.84 | 22.90 | 62,269 | +0.11(+0.48%) |
Feb 04, 2003 | 22.76 | 22.87 | 22.67 | 22.79 | 63,573 | -0.06(-0.25%) |