Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.92 | 27.29 | 26.86 | 26.95 | 74,725 | -0.20(-0.72%) |
Apr 29, 2003 | 27.00 | 27.24 | 26.82 | 27.15 | 6,746 | +0.35(+1.31%) |
Apr 28, 2003 | 26.22 | 26.89 | 26.22 | 26.79 | 18,911 | +0.56(+2.13%) |
Apr 25, 2003 | 26.85 | 26.85 | 26.24 | 26.24 | 58,267 | -0.68(-2.51%) |
Apr 24, 2003 | 26.75 | 27.05 | 26.62 | 26.91 | 11,449 | -0.04(-0.15%) |
Apr 23, 2003 | 26.71 | 27.00 | 26.31 | 26.95 | 117,966 | +0.15(+0.55%) |
Apr 22, 2003 | 25.92 | 26.90 | 25.92 | 26.80 | 97,828 | +0.68(+2.62%) |
Apr 21, 2003 | 26.36 | 26.41 | 26.04 | 26.12 | 30,360 | -0.15(-0.56%) |
Apr 17, 2003 | 25.66 | 26.28 | 25.61 | 26.27 | 93,023 | +0.80(+3.15%) |
Apr 16, 2003 | 25.73 | 26.02 | 25.43 | 25.46 | 11,142 | +0.18(+0.70%) |
Apr 15, 2003 | 24.95 | 25.60 | 24.95 | 25.29 | 59,187 | +0.15(+0.58%) |
Apr 14, 2003 | 24.60 | 25.19 | 24.60 | 25.14 | 25,351 | +0.64(+2.59%) |
Apr 11, 2003 | 24.95 | 25.19 | 24.51 | 24.51 | 41,093 | +0.00(+0.00%) |
Apr 10, 2003 | 24.51 | 24.64 | 24.03 | 24.51 | 69,614 | -0.20(-0.79%) |
Apr 09, 2003 | 24.95 | 25.42 | 24.66 | 24.70 | 291,235 | -0.25(-1.02%) |
Apr 08, 2003 | 25.34 | 25.40 | 24.95 | 24.95 | 14,311 | -0.46(-1.81%) |
Apr 07, 2003 | 26.12 | 26.12 | 25.23 | 25.41 | 306,569 | +0.31(+1.25%) |
Apr 04, 2003 | 25.48 | 25.48 | 24.84 | 25.10 | 187,376 | -0.58(-2.25%) |
Apr 03, 2003 | 25.77 | 26.10 | 25.48 | 25.68 | 206,185 | +0.26(+1.04%) |
Apr 02, 2003 | 25.14 | 25.68 | 25.14 | 25.41 | 47,534 | +1.30(+5.40%) |
Apr 01, 2003 | 24.46 | 24.46 | 24.11 | 24.11 | 209,149 | +0.09(+0.37%) |
Mar 31, 2003 | 24.02 | 24.60 | 24.02 | 24.03 | 331,614 | -0.87(-3.50%) |
Mar 28, 2003 | 24.94 | 25.27 | 24.76 | 24.90 | 34,858 | -0.12(-0.47%) |
Mar 27, 2003 | 25.29 | 25.41 | 24.81 | 25.01 | 21,978 | -0.47(-1.84%) |
Mar 26, 2003 | 25.34 | 25.68 | 25.14 | 25.48 | 150,064 | +0.10(+0.39%) |
Mar 25, 2003 | 24.75 | 25.53 | 24.71 | 25.39 | 18,809 | +0.61(+2.45%) |
Mar 24, 2003 | 25.34 | 25.34 | 24.74 | 24.78 | 46,920 | -0.95(-3.69%) |
Mar 21, 2003 | 26.51 | 26.56 | 25.73 | 25.73 | 64,401 | -0.79(-2.99%) |
Mar 20, 2003 | 25.92 | 26.64 | 25.92 | 26.52 | 77,383 | +0.25(+0.97%) |
Mar 19, 2003 | 26.51 | 26.51 | 25.69 | 26.27 | 35,062 | -0.56(-2.08%) |
Mar 18, 2003 | 27.00 | 27.19 | 26.47 | 26.82 | 19,729 | -0.16(-0.58%) |
Mar 17, 2003 | 25.68 | 27.05 | 25.48 | 26.98 | 184,718 | +1.16(+4.51%) |
Mar 14, 2003 | 25.83 | 26.01 | 25.64 | 25.82 | 7,053 | +0.19(+0.73%) |
Mar 13, 2003 | 24.70 | 25.63 | 24.65 | 25.63 | 29,133 | +1.79(+7.51%) |
Mar 12, 2003 | 23.92 | 23.92 | 23.52 | 23.84 | 34,960 | +0.15(+0.62%) |
Mar 11, 2003 | 23.97 | 23.97 | 23.67 | 23.69 | 1,840 | -0.18(-0.74%) |
Mar 10, 2003 | 24.26 | 24.26 | 23.78 | 23.87 | 7,666 | -0.64(-2.59%) |
Mar 07, 2003 | 24.06 | 24.84 | 24.06 | 24.51 | 328,649 | -0.05(-0.20%) |
Mar 06, 2003 | 23.97 | 24.55 | 23.97 | 24.55 | 14,004 | +0.39(+1.62%) |
Mar 05, 2003 | 24.21 | 24.39 | 23.99 | 24.16 | 55,916 | -0.12(-0.48%) |
Mar 04, 2003 | 24.57 | 24.78 | 24.28 | 24.28 | 7,155 | -0.66(-2.63%) |
Mar 03, 2003 | 25.29 | 25.36 | 24.71 | 24.94 | 9,506 | +0.05(+0.20%) |
Feb 28, 2003 | 25.20 | 25.20 | 24.89 | 24.89 | 2,351 | -0.06(-0.24%) |
Feb 27, 2003 | 25.02 | 25.23 | 24.79 | 24.95 | 2,964 | +0.00(+0.00%) |
Feb 26, 2003 | 25.01 | 25.56 | 24.74 | 24.95 | 4,395 | +0.16(+0.63%) |
Feb 25, 2003 | 24.90 | 24.90 | 24.48 | 24.79 | 11,551 | -0.65(-2.54%) |
Feb 24, 2003 | 25.68 | 25.82 | 25.15 | 25.43 | 5,928 | -0.45(-1.74%) |
Feb 21, 2003 | 25.40 | 26.04 | 25.13 | 25.88 | 2,044 | +0.11(+0.42%) |
Feb 20, 2003 | 25.87 | 25.87 | 25.73 | 25.78 | 3,475 | +0.05(+0.19%) |
Feb 19, 2003 | 25.83 | 25.83 | 25.44 | 25.73 | 7,155 | -0.20(-0.75%) |
Feb 18, 2003 | 25.43 | 26.00 | 25.41 | 25.92 | 233,785 | +1.12(+4.54%) |
Feb 14, 2003 | 24.26 | 24.80 | 24.26 | 24.80 | 106,210 | +0.63(+2.59%) |
Feb 13, 2003 | 24.26 | 24.27 | 23.93 | 24.17 | 212,932 | -0.19(-0.76%) |
Feb 12, 2003 | 24.70 | 24.84 | 24.36 | 24.36 | 12,062 | -0.44(-1.78%) |
Feb 11, 2003 | 24.90 | 25.25 | 24.47 | 24.80 | 69,716 | +0.29(+1.20%) |
Feb 10, 2003 | 24.18 | 24.62 | 24.14 | 24.51 | 3,577 | +0.13(+0.52%) |
Feb 07, 2003 | 24.68 | 24.68 | 24.28 | 24.38 | 26,884 | -0.39(-1.58%) |
Feb 06, 2003 | 24.85 | 25.00 | 24.65 | 24.77 | 8,484 | -0.25(-1.02%) |
Feb 05, 2003 | 25.63 | 25.63 | 24.95 | 25.02 | 8,280 | +0.08(+0.31%) |
Feb 04, 2003 | 25.39 | 25.39 | 24.95 | 24.95 | 4,906 | -0.61(-2.37%) |