Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.70 | 28.70 | 27.50 | 27.80 | 1,080 | -0.20(-0.71%) |
Apr 29, 2003 | 28.10 | 28.80 | 28.00 | 28.00 | 560 | -0.20(-0.71%) |
Apr 28, 2003 | 27.80 | 29.00 | 27.80 | 28.20 | 680 | +0.40(+1.44%) |
Apr 25, 2003 | 28.00 | 28.80 | 27.70 | 27.80 | 1,910 | -0.60(-2.11%) |
Apr 24, 2003 | 29.90 | 29.90 | 28.00 | 28.40 | 1,570 | -1.10(-3.73%) |
Apr 23, 2003 | 29.20 | 30.00 | 28.50 | 29.50 | 1,320 | +0.30(+1.03%) |
Apr 22, 2003 | 29.10 | 30.90 | 29.10 | 29.20 | 870 | +0.10(+0.34%) |
Apr 21, 2003 | 30.00 | 31.00 | 28.60 | 29.10 | 840 | -1.10(-3.64%) |
Apr 17, 2003 | 30.40 | 30.50 | 30.00 | 30.20 | 1,110 | -0.20(-0.66%) |
Apr 16, 2003 | 30.00 | 31.30 | 29.10 | 30.40 | 1,070 | +0.60(+2.01%) |
Apr 15, 2003 | 29.30 | 31.20 | 29.30 | 29.80 | 1,920 | +0.10(+0.34%) |
Apr 14, 2003 | 31.00 | 31.00 | 28.30 | 29.70 | 690 | -0.90(-2.94%) |
Apr 11, 2003 | 28.50 | 31.30 | 28.00 | 30.60 | 1,600 | +1.50(+5.15%) |
Apr 10, 2003 | 28.40 | 29.10 | 28.30 | 29.10 | 470 | -0.50(-1.69%) |
Apr 09, 2003 | 30.90 | 30.90 | 27.90 | 29.60 | 1,800 | +0.70(+2.42%) |
Apr 08, 2003 | 30.00 | 30.90 | 28.40 | 28.90 | 980 | -1.79(-5.83%) |
Apr 07, 2003 | 33.90 | 34.50 | 28.60 | 30.69 | 3,960 | -1.31(-4.09%) |
Apr 04, 2003 | 27.50 | 32.50 | 27.00 | 32.00 | 3,510 | +5.50(+20.75%) |
Apr 03, 2003 | 27.00 | 27.60 | 26.50 | 26.50 | 950 | -1.00(-3.64%) |
Apr 02, 2003 | 26.50 | 28.00 | 25.80 | 27.50 | 4,060 | +1.80(+7.00%) |
Apr 01, 2003 | 26.00 | 26.50 | 25.30 | 25.70 | 2,190 | +0.20(+0.78%) |
Mar 31, 2003 | 24.50 | 25.50 | 24.50 | 25.50 | 2,830 | +0.00(+0.00%) |
Mar 28, 2003 | 24.50 | 26.00 | 24.50 | 25.50 | 2,370 | +0.90(+3.66%) |
Mar 27, 2003 | 25.00 | 25.01 | 24.50 | 24.60 | 810 | -0.90(-3.53%) |
Mar 26, 2003 | 24.70 | 25.50 | 24.10 | 25.50 | 730 | +0.70(+2.82%) |
Mar 25, 2003 | 25.00 | 25.20 | 24.20 | 24.80 | 1,210 | -0.30(-1.20%) |
Mar 24, 2003 | 25.40 | 26.00 | 25.00 | 25.10 | 320 | -0.30(-1.18%) |
Mar 21, 2003 | 26.00 | 26.50 | 25.40 | 25.40 | 760 | -1.00(-3.79%) |
Mar 20, 2003 | 25.90 | 26.40 | 25.50 | 26.40 | 300 | +0.40(+1.54%) |
Mar 19, 2003 | 25.20 | 26.40 | 25.20 | 26.00 | 2,350 | +1.00(+4.00%) |
Mar 18, 2003 | 26.20 | 26.20 | 24.60 | 25.00 | 900 | -1.00(-3.85%) |
Mar 17, 2003 | 24.30 | 26.20 | 24.30 | 26.00 | 5,360 | -0.20(-0.76%) |
Mar 14, 2003 | 27.00 | 27.00 | 25.30 | 26.20 | 870 | +0.51(+1.99%) |
Mar 13, 2003 | 25.30 | 26.50 | 24.00 | 25.69 | 1,830 | +0.09(+0.35%) |
Mar 12, 2003 | 25.00 | 26.40 | 25.00 | 25.60 | 79,000 | +0.50(+1.99%) |
Mar 11, 2003 | 25.70 | 26.00 | 25.00 | 25.10 | 1,610 | +0.10(+0.40%) |
Mar 10, 2003 | 26.60 | 27.10 | 25.00 | 25.00 | 2,110 | -2.00(-7.41%) |
Mar 07, 2003 | 26.00 | 27.40 | 26.00 | 27.00 | 360 | -0.10(-0.37%) |
Mar 06, 2003 | 27.40 | 28.00 | 26.00 | 27.10 | 2,200 | +0.00(+0.00%) |
Mar 05, 2003 | 26.70 | 29.00 | 25.20 | 27.10 | 3,770 | +2.10(+8.40%) |
Mar 04, 2003 | 25.60 | 26.00 | 24.50 | 25.00 | 3,240 | -1.00(-3.85%) |
Mar 03, 2003 | 28.50 | 29.00 | 26.00 | 26.00 | 2,910 | -2.40(-8.45%) |
Feb 28, 2003 | 27.90 | 29.80 | 27.90 | 28.40 | 2,940 | -0.19(-0.66%) |
Feb 27, 2003 | 30.10 | 31.50 | 27.50 | 28.59 | 2,710 | -3.41(-10.66%) |
Feb 26, 2003 | 28.80 | 32.00 | 28.70 | 32.00 | 2,520 | +3.00(+10.34%) |
Feb 25, 2003 | 30.50 | 31.00 | 28.00 | 29.00 | 5,210 | -2.00(-6.45%) |
Feb 24, 2003 | 31.70 | 31.70 | 30.50 | 31.00 | 3,460 | -0.70(-2.21%) |
Feb 21, 2003 | 31.30 | 33.50 | 31.30 | 31.70 | 2,880 | -0.99(-3.03%) |
Feb 20, 2003 | 32.50 | 33.29 | 30.50 | 32.69 | 2,760 | +0.09(+0.28%) |
Feb 19, 2003 | 34.80 | 39.00 | 32.60 | 32.60 | 2,770 | -2.10(-6.05%) |
Feb 18, 2003 | 33.80 | 36.00 | 33.50 | 34.70 | 5,470 | +3.70(+11.94%) |
Feb 14, 2003 | 32.50 | 32.50 | 30.90 | 31.00 | 3,070 | -1.50(-4.62%) |
Feb 13, 2003 | 31.80 | 32.70 | 31.40 | 32.50 | 2,300 | +1.01(+3.21%) |
Feb 12, 2003 | 33.50 | 31.70 | 31.30 | 31.49 | 3,050 | +0.39(+1.25%) |
Feb 11, 2003 | 33.50 | 33.70 | 31.10 | 31.10 | 1,130 | -2.01(-6.07%) |
Feb 10, 2003 | 35.50 | 35.50 | 33.00 | 33.11 | 1,160 | -0.39(-1.16%) |
Feb 07, 2003 | 35.30 | 35.30 | 33.30 | 33.50 | 810 | -1.50(-4.29%) |
Feb 06, 2003 | 34.50 | 36.30 | 34.00 | 35.00 | 13,300 | +2.00(+6.06%) |
Feb 05, 2003 | 33.00 | 34.00 | 33.00 | 33.00 | 1,990 | +0.00(+0.00%) |
Feb 04, 2003 | 32.00 | 34.30 | 32.00 | 33.00 | 10,490 | +1.50(+4.76%) |