Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.52 | 29.70 | 28.95 | 29.20 | 1,635,600 | -1.02(-3.36%) |
Apr 29, 2003 | 30.00 | 30.21 | 29.55 | 30.21 | 1,025,700 | +0.59(+1.97%) |
Apr 28, 2003 | 29.02 | 29.73 | 29.02 | 29.62 | 698,400 | +0.73(+2.51%) |
Apr 25, 2003 | 29.10 | 29.35 | 28.78 | 28.90 | 876,500 | -0.50(-1.68%) |
Apr 24, 2003 | 29.48 | 29.51 | 29.14 | 29.39 | 723,200 | -0.34(-1.14%) |
Apr 23, 2003 | 29.93 | 29.94 | 29.32 | 29.73 | 827,100 | -0.13(-0.44%) |
Apr 22, 2003 | 29.05 | 29.89 | 29.04 | 29.86 | 773,000 | +0.47(+1.62%) |
Apr 21, 2003 | 29.60 | 29.64 | 29.16 | 29.39 | 620,600 | -0.14(-0.47%) |
Apr 17, 2003 | 29.11 | 29.57 | 29.10 | 29.53 | 547,700 | +0.30(+1.01%) |
Apr 16, 2003 | 29.93 | 29.99 | 29.13 | 29.23 | 631,900 | -0.47(-1.58%) |
Apr 15, 2003 | 29.05 | 29.93 | 28.91 | 29.70 | 1,125,100 | +0.45(+1.56%) |
Apr 14, 2003 | 28.45 | 29.25 | 28.45 | 29.25 | 753,100 | +0.90(+3.17%) |
Apr 11, 2003 | 28.82 | 28.95 | 28.30 | 28.35 | 746,000 | -0.15(-0.54%) |
Apr 10, 2003 | 28.32 | 28.59 | 28.20 | 28.50 | 1,152,900 | +0.18(+0.64%) |
Apr 09, 2003 | 28.98 | 29.19 | 28.15 | 28.32 | 1,660,200 | -0.64(-2.19%) |
Apr 08, 2003 | 29.10 | 29.39 | 28.91 | 28.96 | 885,600 | -0.08(-0.28%) |
Apr 07, 2003 | 29.30 | 29.68 | 29.00 | 29.04 | 789,000 | +0.30(+1.06%) |
Apr 04, 2003 | 28.90 | 28.95 | 28.59 | 28.73 | 561,100 | +0.05(+0.17%) |
Apr 03, 2003 | 29.02 | 29.02 | 28.51 | 28.68 | 977,400 | -0.31(-1.07%) |
Apr 02, 2003 | 28.75 | 29.21 | 28.60 | 29.00 | 885,500 | +0.74(+2.62%) |
Apr 01, 2003 | 27.88 | 28.50 | 27.73 | 28.25 | 1,465,500 | +0.46(+1.65%) |
Mar 31, 2003 | 27.69 | 28.14 | 27.38 | 27.80 | 1,065,400 | -0.03(-0.11%) |
Mar 28, 2003 | 28.00 | 28.34 | 27.57 | 27.82 | 1,320,400 | -0.54(-1.90%) |
Mar 27, 2003 | 28.30 | 28.58 | 27.95 | 28.36 | 755,600 | +0.07(+0.25%) |
Mar 26, 2003 | 28.91 | 28.91 | 27.70 | 28.30 | 1,529,600 | -0.61(-2.13%) |
Mar 25, 2003 | 28.52 | 29.26 | 28.29 | 28.91 | 707,900 | +0.32(+1.12%) |
Mar 24, 2003 | 29.25 | 29.30 | 28.41 | 28.59 | 710,700 | -1.09(-3.67%) |
Mar 21, 2003 | 29.32 | 29.70 | 29.18 | 29.68 | 1,254,400 | +0.87(+3.02%) |
Mar 20, 2003 | 28.33 | 28.90 | 27.96 | 28.81 | 901,400 | +0.48(+1.71%) |
Mar 19, 2003 | 28.24 | 28.55 | 27.89 | 28.32 | 914,200 | +0.40(+1.45%) |
Mar 18, 2003 | 28.54 | 28.70 | 27.71 | 27.92 | 1,503,700 | -0.55(-1.93%) |
Mar 17, 2003 | 27.14 | 28.52 | 26.88 | 28.47 | 1,514,200 | +1.33(+4.92%) |
Mar 14, 2003 | 27.18 | 27.23 | 26.71 | 27.14 | 807,000 | -0.04(-0.13%) |
Mar 13, 2003 | 26.52 | 27.20 | 26.29 | 27.17 | 1,966,200 | +0.92(+3.50%) |
Mar 12, 2003 | 26.57 | 26.59 | 25.87 | 26.25 | 1,972,700 | -0.39(-1.48%) |
Mar 11, 2003 | 26.93 | 26.93 | 26.38 | 26.64 | 1,667,600 | -0.39(-1.42%) |
Mar 10, 2003 | 27.66 | 27.66 | 26.95 | 27.03 | 645,500 | -0.65(-2.37%) |
Mar 07, 2003 | 27.18 | 28.00 | 27.12 | 27.68 | 934,500 | +0.17(+0.62%) |
Mar 06, 2003 | 27.61 | 27.68 | 27.32 | 27.52 | 833,200 | -0.17(-0.61%) |
Mar 05, 2003 | 27.00 | 27.78 | 26.95 | 27.68 | 1,174,600 | +0.73(+2.73%) |
Mar 04, 2003 | 27.65 | 27.65 | 26.91 | 26.95 | 899,800 | -0.70(-2.53%) |
Mar 03, 2003 | 28.19 | 28.41 | 27.53 | 27.65 | 832,500 | -0.47(-1.67%) |
Feb 28, 2003 | 27.82 | 28.14 | 27.82 | 28.12 | 959,300 | +0.37(+1.33%) |
Feb 27, 2003 | 27.65 | 27.84 | 27.40 | 27.75 | 823,100 | +0.23(+0.82%) |
Feb 26, 2003 | 27.94 | 28.05 | 27.43 | 27.52 | 1,008,700 | -0.48(-1.70%) |
Feb 25, 2003 | 27.15 | 28.00 | 26.86 | 28.00 | 1,343,900 | +0.85(+3.13%) |
Feb 24, 2003 | 28.02 | 28.06 | 27.11 | 27.15 | 962,500 | -1.01(-3.57%) |
Feb 21, 2003 | 27.73 | 28.23 | 27.51 | 28.16 | 809,800 | +0.44(+1.57%) |
Feb 20, 2003 | 28.32 | 28.32 | 27.71 | 27.72 | 935,800 | -0.42(-1.49%) |
Feb 19, 2003 | 28.11 | 28.37 | 27.93 | 28.14 | 566,200 | -0.16(-0.55%) |
Feb 18, 2003 | 28.12 | 28.35 | 27.95 | 28.30 | 924,900 | +0.55(+1.96%) |
Feb 14, 2003 | 27.22 | 27.77 | 27.03 | 27.75 | 936,000 | +0.60(+2.21%) |
Feb 13, 2003 | 27.27 | 27.32 | 26.86 | 27.15 | 933,900 | -0.10(-0.35%) |
Feb 12, 2003 | 27.85 | 27.91 | 27.20 | 27.25 | 1,016,200 | -0.36(-1.32%) |
Feb 11, 2003 | 28.43 | 28.43 | 27.41 | 27.61 | 1,515,000 | -0.82(-2.87%) |
Feb 10, 2003 | 28.45 | 28.59 | 28.16 | 28.43 | 632,900 | +0.21(+0.73%) |
Feb 07, 2003 | 28.50 | 28.68 | 28.06 | 28.22 | 556,200 | -0.19(-0.67%) |
Feb 06, 2003 | 28.45 | 28.75 | 28.25 | 28.41 | 533,700 | -0.04(-0.12%) |
Feb 05, 2003 | 28.77 | 28.98 | 28.29 | 28.45 | 1,015,000 | -0.28(-0.97%) |
Feb 04, 2003 | 29.14 | 29.14 | 28.57 | 28.73 | 786,900 | -0.42(-1.44%) |