Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.65 | 27.79 | 27.43 | 27.45 | 60,474,300 | -0.28(-1.01%) |
Apr 29, 2003 | 27.64 | 28.06 | 27.41 | 27.73 | 80,393,400 | +0.25(+0.91%) |
Apr 28, 2003 | 27.05 | 27.63 | 26.95 | 27.48 | 59,705,000 | +0.53(+1.97%) |
Apr 25, 2003 | 27.32 | 27.42 | 26.86 | 26.95 | 63,361,000 | -0.53(-1.93%) |
Apr 24, 2003 | 27.36 | 27.75 | 27.27 | 27.48 | 72,609,000 | -0.15(-0.54%) |
Apr 23, 2003 | 27.50 | 27.75 | 27.26 | 27.63 | 70,595,400 | +0.20(+0.73%) |
Apr 22, 2003 | 26.74 | 27.46 | 26.65 | 27.43 | 70,937,000 | +0.51(+1.89%) |
Apr 21, 2003 | 26.95 | 27.11 | 26.62 | 26.92 | 52,761,000 | +0.10(+0.37%) |
Apr 17, 2003 | 26.16 | 26.98 | 26.15 | 26.82 | 70,334,304 | +0.60(+2.29%) |
Apr 16, 2003 | 26.65 | 26.83 | 26.12 | 26.22 | 70,758,704 | -0.06(-0.23%) |
Apr 15, 2003 | 25.97 | 26.46 | 25.85 | 26.28 | 64,702,900 | +0.25(+0.96%) |
Apr 14, 2003 | 25.60 | 26.14 | 25.49 | 26.03 | 53,440,100 | +0.52(+2.04%) |
Apr 11, 2003 | 26.02 | 26.17 | 25.36 | 25.51 | 68,012,800 | -0.26(-1.01%) |
Apr 10, 2003 | 25.46 | 25.77 | 25.30 | 25.77 | 57,502,600 | +0.31(+1.22%) |
Apr 09, 2003 | 26.10 | 26.62 | 25.41 | 25.46 | 76,583,800 | -0.60(-2.30%) |
Apr 08, 2003 | 26.15 | 26.29 | 25.88 | 26.06 | 54,294,200 | -0.03(-0.11%) |
Apr 07, 2003 | 27.11 | 27.20 | 26.07 | 26.09 | 83,960,200 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 26.60 | 25.16 | 26.05 | 65,773,200 | -0.43(-1.62%) |
Apr 03, 2003 | 26.64 | 26.85 | 26.31 | 26.48 | 70,129,600 | +0.12(+0.46%) |
Apr 02, 2003 | 26.06 | 26.56 | 26.03 | 26.36 | 76,054,304 | +0.91(+3.58%) |
Apr 01, 2003 | 25.44 | 25.67 | 25.25 | 25.45 | 73,627,200 | +0.20(+0.79%) |
Mar 31, 2003 | 25.60 | 25.73 | 25.21 | 25.25 | 89,300,800 | -0.83(-3.18%) |
Mar 28, 2003 | 26.14 | 26.43 | 25.95 | 26.08 | 45,309,400 | -0.29(-1.10%) |
Mar 27, 2003 | 26.27 | 26.65 | 26.10 | 26.37 | 64,144,900 | -0.19(-0.72%) |
Mar 26, 2003 | 26.50 | 26.77 | 26.36 | 26.56 | 67,047,800 | +0.15(+0.57%) |
Mar 25, 2003 | 26.15 | 26.76 | 26.01 | 26.41 | 78,677,800 | +0.37(+1.42%) |
Mar 24, 2003 | 26.47 | 26.60 | 25.97 | 26.04 | 85,132,600 | -1.13(-4.16%) |
Mar 21, 2003 | 27.21 | 27.38 | 26.20 | 27.17 | 92,908,000 | +0.37(+1.38%) |
Mar 20, 2003 | 26.54 | 27.14 | 26.17 | 26.80 | 92,470,400 | +0.10(+0.37%) |
Mar 19, 2003 | 26.85 | 27.76 | 26.33 | 26.70 | 91,200,800 | -0.23(-0.85%) |
Mar 18, 2003 | 26.80 | 26.97 | 26.42 | 26.93 | 95,457,504 | +0.33(+1.24%) |
Mar 17, 2003 | 25.72 | 26.80 | 25.00 | 26.60 | 140,869,408 | +0.88(+3.42%) |
Mar 14, 2003 | 25.73 | 25.98 | 25.36 | 25.72 | 89,663,296 | +0.10(+0.39%) |
Mar 13, 2003 | 24.64 | 25.65 | 24.40 | 25.62 | 128,607,200 | +1.39(+5.74%) |
Mar 12, 2003 | 23.76 | 24.24 | 23.54 | 24.23 | 77,740,304 | +0.43(+1.81%) |
Mar 11, 2003 | 24.06 | 24.24 | 23.78 | 23.80 | 54,970,500 | -0.21(-0.87%) |
Mar 10, 2003 | 24.35 | 24.46 | 23.91 | 24.01 | 56,004,600 | -0.53(-2.16%) |
Mar 07, 2003 | 24.08 | 24.95 | 23.96 | 24.54 | 73,211,504 | +0.05(+0.20%) |
Mar 06, 2003 | 24.43 | 24.68 | 24.23 | 24.49 | 59,669,300 | -0.06(-0.24%) |
Mar 05, 2003 | 24.40 | 24.78 | 24.32 | 24.55 | 69,230,000 | +0.05(+0.20%) |
Mar 04, 2003 | 24.66 | 24.77 | 24.42 | 24.50 | 56,121,200 | -0.15(-0.61%) |
Mar 03, 2003 | 25.27 | 25.48 | 24.56 | 24.65 | 60,464,300 | -0.51(-2.03%) |
Feb 28, 2003 | 24.81 | 25.22 | 24.72 | 25.16 | 50,607,700 | +0.39(+1.57%) |
Feb 27, 2003 | 24.42 | 24.92 | 24.27 | 24.77 | 66,531,100 | +0.55(+2.27%) |
Feb 26, 2003 | 24.68 | 24.94 | 24.20 | 24.22 | 60,165,100 | -0.55(-2.22%) |
Feb 25, 2003 | 24.45 | 24.95 | 24.08 | 24.77 | 74,663,800 | +0.03(+0.12%) |
Feb 24, 2003 | 25.13 | 25.21 | 24.71 | 24.74 | 56,733,100 | -0.43(-1.71%) |
Feb 21, 2003 | 24.93 | 25.37 | 24.51 | 25.17 | 70,363,000 | +0.19(+0.76%) |
Feb 20, 2003 | 25.15 | 25.27 | 24.84 | 24.98 | 59,959,200 | -0.10(-0.40%) |
Feb 19, 2003 | 25.20 | 25.24 | 24.71 | 25.08 | 45,629,100 | -0.17(-0.67%) |
Feb 18, 2003 | 24.70 | 25.34 | 24.68 | 25.25 | 74,048,200 | +0.76(+3.10%) |
Feb 14, 2003 | 23.83 | 24.50 | 23.62 | 24.49 | 67,547,400 | +0.55(+2.30%) |
Feb 13, 2003 | 23.85 | 23.98 | 23.32 | 23.94 | 77,796,000 | +0.12(+0.50%) |
Feb 12, 2003 | 24.07 | 24.33 | 23.78 | 23.82 | 51,830,800 | -0.33(-1.37%) |
Feb 11, 2003 | 24.25 | 24.61 | 23.92 | 24.15 | 78,063,904 | +0.13(+0.54%) |
Feb 10, 2003 | 23.90 | 24.25 | 23.62 | 24.02 | 67,645,200 | +0.21(+0.88%) |
Feb 07, 2003 | 24.36 | 24.45 | 23.65 | 23.81 | 72,261,000 | -0.40(-1.65%) |
Feb 06, 2003 | 24.04 | 24.35 | 23.86 | 24.21 | 103,608,800 | +0.13(+0.54%) |
Feb 05, 2003 | 24.33 | 24.86 | 24.01 | 24.08 | 79,799,504 | -0.41(-1.67%) |
Feb 04, 2003 | 24.18 | 24.49 | 23.82 | 24.49 | 69,620,800 | +0.00(+0.00%) |