Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 31.66 | 31.66 | 30.83 | 30.86 | 3,583,800 | -0.65(-2.06%) |
Apr 29, 2003 | 30.73 | 31.60 | 30.60 | 31.51 | 4,002,300 | +1.01(+3.31%) |
Apr 28, 2003 | 30.00 | 30.65 | 29.92 | 30.50 | 2,781,200 | +0.58(+1.94%) |
Apr 25, 2003 | 30.30 | 30.30 | 29.75 | 29.92 | 3,093,900 | +0.10(+0.34%) |
Apr 24, 2003 | 30.77 | 30.77 | 29.50 | 29.82 | 4,997,300 | -0.94(-3.06%) |
Apr 23, 2003 | 31.19 | 31.26 | 30.57 | 30.76 | 3,416,600 | -0.43(-1.38%) |
Apr 22, 2003 | 30.54 | 31.19 | 30.20 | 31.19 | 2,373,800 | +0.65(+2.13%) |
Apr 21, 2003 | 30.99 | 31.34 | 30.36 | 30.54 | 2,247,800 | -0.19(-0.62%) |
Apr 17, 2003 | 30.43 | 30.92 | 30.01 | 30.73 | 3,183,000 | +0.30(+0.99%) |
Apr 16, 2003 | 31.83 | 31.83 | 30.37 | 30.43 | 4,488,300 | -1.50(-4.70%) |
Apr 15, 2003 | 32.10 | 32.15 | 31.50 | 31.93 | 2,753,900 | -0.20(-0.62%) |
Apr 14, 2003 | 31.18 | 32.19 | 31.06 | 32.13 | 2,394,200 | +1.03(+3.31%) |
Apr 11, 2003 | 31.23 | 31.60 | 31.00 | 31.10 | 1,889,000 | -0.04(-0.13%) |
Apr 10, 2003 | 30.25 | 31.14 | 30.15 | 31.14 | 2,599,100 | +0.27(+0.87%) |
Apr 09, 2003 | 31.84 | 31.88 | 30.83 | 30.87 | 2,473,000 | -0.59(-1.88%) |
Apr 08, 2003 | 31.37 | 31.61 | 31.09 | 31.46 | 2,334,000 | -0.04(-0.13%) |
Apr 07, 2003 | 32.23 | 32.74 | 31.50 | 31.50 | 3,461,100 | -0.04(-0.13%) |
Apr 04, 2003 | 31.30 | 32.08 | 31.30 | 31.54 | 4,159,100 | -0.01(-0.03%) |
Apr 03, 2003 | 30.90 | 32.30 | 30.40 | 31.55 | 6,646,000 | +0.90(+2.94%) |
Apr 02, 2003 | 30.09 | 30.87 | 29.92 | 30.65 | 2,597,500 | +1.23(+4.18%) |
Apr 01, 2003 | 29.48 | 29.65 | 29.15 | 29.42 | 2,677,700 | -0.06(-0.20%) |
Mar 31, 2003 | 29.51 | 29.85 | 29.01 | 29.48 | 2,845,600 | -0.47(-1.57%) |
Mar 28, 2003 | 30.20 | 30.26 | 29.76 | 29.95 | 2,269,300 | -0.57(-1.87%) |
Mar 27, 2003 | 30.50 | 30.64 | 29.87 | 30.52 | 2,515,000 | -0.12(-0.39%) |
Mar 26, 2003 | 30.65 | 30.93 | 30.28 | 30.64 | 2,376,100 | +0.03(+0.10%) |
Mar 25, 2003 | 30.40 | 30.90 | 30.14 | 30.61 | 3,933,500 | +0.11(+0.36%) |
Mar 24, 2003 | 31.87 | 31.89 | 29.80 | 30.50 | 5,034,100 | -1.32(-4.15%) |
Mar 21, 2003 | 31.11 | 31.90 | 30.63 | 31.82 | 3,284,700 | +1.00(+3.24%) |
Mar 20, 2003 | 30.45 | 30.99 | 30.00 | 30.82 | 2,456,900 | -0.07(-0.23%) |
Mar 19, 2003 | 31.00 | 31.02 | 30.31 | 30.89 | 3,101,700 | -0.11(-0.35%) |
Mar 18, 2003 | 31.19 | 31.27 | 30.30 | 31.00 | 3,526,400 | +0.11(+0.36%) |
Mar 17, 2003 | 29.10 | 30.99 | 28.75 | 30.89 | 4,530,400 | +1.71(+5.86%) |
Mar 14, 2003 | 28.76 | 29.35 | 28.74 | 29.18 | 2,463,100 | +0.49(+1.71%) |
Mar 13, 2003 | 28.37 | 28.69 | 27.50 | 28.69 | 3,247,400 | +0.72(+2.57%) |
Mar 12, 2003 | 27.75 | 28.00 | 27.52 | 27.97 | 2,354,900 | +0.22(+0.79%) |
Mar 11, 2003 | 27.65 | 28.08 | 27.51 | 27.75 | 2,158,800 | +0.06(+0.22%) |
Mar 10, 2003 | 28.20 | 28.28 | 27.67 | 27.69 | 1,829,300 | -0.70(-2.47%) |
Mar 07, 2003 | 27.55 | 28.50 | 27.50 | 28.39 | 2,395,500 | +0.34(+1.21%) |
Mar 06, 2003 | 28.02 | 28.65 | 27.70 | 28.05 | 3,519,000 | -0.34(-1.20%) |
Mar 05, 2003 | 27.33 | 28.39 | 27.33 | 28.39 | 2,693,700 | +0.23(+0.82%) |
Mar 04, 2003 | 28.05 | 28.60 | 28.01 | 28.16 | 3,813,900 | +0.42(+1.51%) |
Mar 03, 2003 | 28.20 | 28.38 | 27.55 | 27.74 | 2,981,800 | -0.40(-1.42%) |
Feb 28, 2003 | 28.18 | 28.56 | 27.74 | 28.14 | 3,067,800 | +0.06(+0.21%) |
Feb 27, 2003 | 27.60 | 28.10 | 27.32 | 28.08 | 3,094,800 | +0.57(+2.07%) |
Feb 26, 2003 | 28.15 | 28.34 | 27.45 | 27.51 | 2,207,700 | -0.79(-2.79%) |
Feb 25, 2003 | 27.60 | 28.30 | 27.25 | 28.30 | 2,488,700 | +0.37(+1.32%) |
Feb 24, 2003 | 28.64 | 28.64 | 27.83 | 27.93 | 2,382,300 | -0.65(-2.27%) |
Feb 21, 2003 | 28.12 | 28.85 | 28.12 | 28.58 | 2,372,300 | +0.20(+0.70%) |
Feb 20, 2003 | 28.88 | 28.90 | 28.25 | 28.38 | 2,457,200 | -0.22(-0.77%) |
Feb 19, 2003 | 28.88 | 29.18 | 28.33 | 28.60 | 2,541,300 | -0.32(-1.11%) |
Feb 18, 2003 | 28.45 | 29.56 | 28.45 | 28.92 | 3,428,900 | +0.67(+2.37%) |
Feb 14, 2003 | 27.08 | 28.25 | 26.90 | 28.25 | 3,861,700 | +0.90(+3.29%) |
Feb 13, 2003 | 28.00 | 28.00 | 26.90 | 27.35 | 3,334,200 | -0.56(-2.01%) |
Feb 12, 2003 | 28.42 | 28.68 | 27.70 | 27.91 | 2,079,100 | -0.41(-1.45%) |
Feb 11, 2003 | 28.67 | 28.95 | 28.07 | 28.32 | 1,929,900 | -0.03(-0.11%) |
Feb 10, 2003 | 28.39 | 28.48 | 27.60 | 28.35 | 2,562,600 | -0.10(-0.35%) |
Feb 07, 2003 | 28.98 | 29.19 | 28.23 | 28.45 | 2,090,800 | -0.15(-0.52%) |
Feb 06, 2003 | 28.77 | 29.10 | 28.42 | 28.60 | 2,198,700 | -0.29(-1.00%) |
Feb 05, 2003 | 29.15 | 29.57 | 28.76 | 28.89 | 3,051,700 | -0.06(-0.21%) |
Feb 04, 2003 | 29.08 | 29.48 | 28.71 | 28.95 | 3,975,800 | -0.10(-0.34%) |