Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.38 | 25.54 | 25.16 | 25.23 | 296,053 | -0.15(-0.58%) |
Apr 29, 2003 | 25.64 | 25.76 | 25.11 | 25.38 | 409,466 | -0.24(-0.93%) |
Apr 28, 2003 | 25.07 | 25.77 | 25.07 | 25.62 | 386,538 | +0.46(+1.82%) |
Apr 25, 2003 | 25.61 | 25.61 | 25.16 | 25.16 | 452,650 | -0.38(-1.50%) |
Apr 24, 2003 | 25.24 | 25.73 | 25.07 | 25.54 | 748,480 | +0.30(+1.17%) |
Apr 23, 2003 | 25.18 | 25.29 | 24.74 | 25.24 | 589,101 | -0.05(-0.21%) |
Apr 22, 2003 | 24.71 | 25.44 | 24.59 | 25.30 | 447,196 | +0.45(+1.83%) |
Apr 21, 2003 | 25.29 | 25.47 | 24.63 | 24.84 | 613,698 | -0.32(-1.29%) |
Apr 17, 2003 | 25.21 | 25.24 | 24.94 | 25.17 | 700,845 | -0.04(-0.16%) |
Apr 16, 2003 | 25.80 | 25.80 | 25.12 | 25.21 | 449,645 | -0.64(-2.47%) |
Apr 15, 2003 | 25.81 | 25.86 | 25.49 | 25.84 | 372,626 | +0.03(+0.12%) |
Apr 14, 2003 | 25.76 | 25.96 | 25.63 | 25.81 | 375,965 | +0.11(+0.44%) |
Apr 11, 2003 | 25.70 | 25.98 | 25.69 | 25.70 | 416,812 | +0.22(+0.86%) |
Apr 10, 2003 | 25.39 | 25.54 | 25.16 | 25.48 | 339,237 | +0.10(+0.39%) |
Apr 09, 2003 | 25.67 | 25.86 | 25.25 | 25.38 | 357,156 | -0.29(-1.12%) |
Apr 08, 2003 | 25.68 | 25.80 | 25.47 | 25.67 | 371,068 | -0.01(-0.03%) |
Apr 07, 2003 | 26.15 | 26.60 | 25.59 | 25.68 | 757,162 | -0.12(-0.45%) |
Apr 04, 2003 | 26.02 | 26.16 | 25.67 | 25.80 | 390,879 | -0.16(-0.61%) |
Apr 03, 2003 | 26.39 | 26.39 | 25.94 | 25.95 | 414,363 | -0.24(-0.93%) |
Apr 02, 2003 | 25.74 | 26.33 | 25.74 | 26.20 | 798,008 | +0.63(+2.46%) |
Apr 01, 2003 | 25.02 | 25.61 | 24.79 | 25.57 | 799,789 | +0.54(+2.17%) |
Mar 31, 2003 | 25.20 | 25.25 | 24.82 | 25.02 | 640,187 | -0.39(-1.54%) |
Mar 28, 2003 | 25.16 | 25.48 | 25.12 | 25.41 | 394,218 | +0.17(+0.66%) |
Mar 27, 2003 | 25.03 | 25.38 | 24.84 | 25.25 | 476,579 | +0.22(+0.88%) |
Mar 26, 2003 | 25.23 | 25.23 | 24.84 | 25.03 | 444,636 | -0.20(-0.78%) |
Mar 25, 2003 | 25.06 | 25.54 | 24.72 | 25.23 | 632,285 | +0.16(+0.65%) |
Mar 24, 2003 | 25.10 | 25.19 | 24.57 | 25.06 | 612,585 | -0.04(-0.14%) |
Mar 21, 2003 | 24.91 | 25.13 | 24.49 | 25.10 | 750,484 | +0.75(+3.08%) |
Mar 20, 2003 | 24.58 | 24.58 | 24.21 | 24.35 | 760,835 | -0.23(-0.93%) |
Mar 19, 2003 | 24.37 | 24.58 | 24.33 | 24.58 | 490,491 | +0.30(+1.24%) |
Mar 18, 2003 | 24.13 | 24.71 | 23.82 | 24.28 | 745,698 | +0.17(+0.69%) |
Mar 17, 2003 | 23.41 | 24.11 | 23.02 | 24.11 | 690,049 | +0.70(+2.99%) |
Mar 14, 2003 | 23.50 | 23.81 | 23.28 | 23.41 | 603,904 | -0.11(-0.48%) |
Mar 13, 2003 | 22.87 | 23.54 | 22.75 | 23.52 | 653,988 | +1.02(+4.55%) |
Mar 12, 2003 | 22.46 | 22.72 | 22.34 | 22.50 | 652,096 | -0.01(-0.04%) |
Mar 11, 2003 | 22.48 | 22.78 | 22.42 | 22.51 | 522,767 | +0.07(+0.30%) |
Mar 10, 2003 | 23.11 | 23.11 | 22.26 | 22.44 | 641,968 | -0.84(-3.61%) |
Mar 07, 2003 | 22.84 | 23.32 | 22.69 | 23.28 | 395,776 | +0.31(+1.35%) |
Mar 06, 2003 | 23.27 | 23.37 | 22.92 | 22.97 | 683,371 | -0.45(-1.92%) |
Mar 05, 2003 | 23.89 | 23.89 | 23.07 | 23.42 | 882,817 | -0.47(-1.96%) |
Mar 04, 2003 | 24.08 | 24.09 | 23.82 | 23.89 | 542,912 | -0.20(-0.84%) |
Mar 03, 2003 | 23.96 | 24.30 | 23.82 | 24.09 | 745,364 | +0.15(+0.64%) |
Feb 28, 2003 | 23.41 | 23.94 | 23.41 | 23.94 | 425,270 | +0.57(+2.42%) |
Feb 27, 2003 | 23.40 | 23.54 | 23.08 | 23.37 | 457,324 | -0.04(-0.15%) |
Feb 26, 2003 | 23.45 | 23.59 | 23.36 | 23.41 | 351,591 | -0.12(-0.52%) |
Feb 25, 2003 | 23.43 | 23.58 | 22.88 | 23.53 | 594,555 | +0.03(+0.11%) |
Feb 24, 2003 | 23.85 | 23.87 | 23.41 | 23.50 | 255,429 | -0.32(-1.36%) |
Feb 21, 2003 | 23.77 | 23.85 | 23.50 | 23.82 | 335,564 | +0.05(+0.23%) |
Feb 20, 2003 | 23.97 | 23.99 | 23.61 | 23.77 | 379,081 | -0.22(-0.90%) |
Feb 19, 2003 | 24.10 | 24.21 | 23.90 | 23.99 | 418,592 | -0.12(-0.48%) |
Feb 18, 2003 | 23.72 | 24.10 | 23.68 | 24.10 | 399,115 | +0.54(+2.29%) |
Feb 14, 2003 | 23.30 | 23.58 | 23.11 | 23.56 | 310,967 | +0.22(+0.94%) |
Feb 13, 2003 | 23.09 | 23.38 | 23.00 | 23.34 | 445,972 | +0.25(+1.09%) |
Feb 12, 2003 | 23.31 | 23.44 | 22.97 | 23.09 | 403,456 | -0.23(-0.98%) |
Feb 11, 2003 | 23.56 | 23.74 | 23.25 | 23.32 | 286,926 | -0.25(-1.07%) |
Feb 10, 2003 | 23.59 | 23.72 | 23.21 | 23.57 | 361,719 | -0.02(-0.10%) |
Feb 07, 2003 | 23.90 | 23.94 | 23.45 | 23.59 | 363,834 | -0.17(-0.72%) |
Feb 06, 2003 | 23.97 | 24.02 | 23.44 | 23.77 | 616,926 | -0.27(-1.10%) |
Feb 05, 2003 | 23.70 | 24.43 | 23.68 | 24.03 | 704,851 | +0.33(+1.40%) |
Feb 04, 2003 | 23.45 | 23.76 | 23.24 | 23.70 | 370,289 | +0.13(+0.53%) |