Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.56 | 27.61 | 27.19 | 27.47 | 306,500 | -0.06(-0.22%) |
Apr 29, 2003 | 27.37 | 27.72 | 27.25 | 27.53 | 349,000 | +0.25(+0.92%) |
Apr 28, 2003 | 27.43 | 27.53 | 27.01 | 27.28 | 388,900 | -0.20(-0.73%) |
Apr 25, 2003 | 27.37 | 27.53 | 27.25 | 27.48 | 634,500 | +0.01(+0.04%) |
Apr 24, 2003 | 26.84 | 27.85 | 26.26 | 27.47 | 1,035,100 | +0.47(+1.74%) |
Apr 23, 2003 | 27.23 | 27.64 | 26.75 | 27.00 | 1,499,600 | -0.24(-0.88%) |
Apr 22, 2003 | 26.99 | 27.56 | 26.71 | 27.24 | 857,500 | +0.22(+0.81%) |
Apr 21, 2003 | 25.53 | 27.40 | 25.53 | 27.02 | 1,852,000 | +1.24(+4.81%) |
Apr 17, 2003 | 25.25 | 25.88 | 23.49 | 25.78 | 3,788,000 | +0.09(+0.35%) |
Apr 16, 2003 | 26.60 | 26.97 | 25.57 | 25.69 | 616,000 | -0.78(-2.95%) |
Apr 15, 2003 | 26.15 | 26.59 | 25.79 | 26.47 | 435,000 | +0.30(+1.15%) |
Apr 14, 2003 | 25.42 | 26.48 | 25.41 | 26.17 | 539,000 | +0.63(+2.47%) |
Apr 11, 2003 | 24.76 | 25.80 | 24.75 | 25.54 | 499,900 | +0.73(+2.94%) |
Apr 10, 2003 | 25.86 | 25.86 | 24.76 | 24.81 | 564,600 | -0.92(-3.58%) |
Apr 09, 2003 | 25.37 | 26.00 | 25.20 | 25.73 | 624,900 | +0.52(+2.06%) |
Apr 08, 2003 | 25.25 | 25.50 | 24.60 | 25.21 | 777,800 | -0.07(-0.28%) |
Apr 07, 2003 | 25.36 | 26.65 | 25.00 | 25.28 | 1,805,600 | +1.29(+5.38%) |
Apr 04, 2003 | 24.60 | 24.60 | 23.60 | 23.99 | 459,200 | -0.50(-2.04%) |
Apr 03, 2003 | 25.10 | 25.23 | 23.91 | 24.49 | 986,300 | +0.11(+0.45%) |
Apr 02, 2003 | 22.26 | 24.75 | 22.26 | 24.38 | 1,638,400 | +2.38(+10.82%) |
Apr 01, 2003 | 22.38 | 22.39 | 21.86 | 22.00 | 660,200 | -0.19(-0.86%) |
Mar 31, 2003 | 21.96 | 22.45 | 21.38 | 22.19 | 894,011 | -0.19(-0.85%) |
Mar 28, 2003 | 22.75 | 22.78 | 22.02 | 22.38 | 445,162 | -0.71(-3.07%) |
Mar 27, 2003 | 22.53 | 23.40 | 22.17 | 23.09 | 614,851 | +0.38(+1.67%) |
Mar 26, 2003 | 22.93 | 23.59 | 22.07 | 22.71 | 69,160,000 | -0.04(-0.17%) |
Mar 25, 2003 | 20.48 | 23.10 | 20.45 | 22.75 | 1,595,553 | +2.16(+10.49%) |
Mar 24, 2003 | 19.80 | 21.00 | 19.30 | 20.59 | 699,159 | +0.61(+3.05%) |
Mar 21, 2003 | 20.01 | 20.10 | 19.63 | 19.98 | 312,505 | +0.28(+1.42%) |
Mar 20, 2003 | 19.75 | 19.95 | 19.14 | 19.70 | 467,657 | -0.09(-0.45%) |
Mar 19, 2003 | 20.45 | 20.45 | 19.79 | 19.79 | 683,419 | -0.66(-3.23%) |
Mar 18, 2003 | 20.95 | 20.97 | 20.21 | 20.45 | 490,125 | -0.54(-2.57%) |
Mar 17, 2003 | 19.69 | 21.00 | 19.60 | 20.99 | 453,841 | +1.04(+5.21%) |
Mar 14, 2003 | 19.90 | 19.95 | 19.90 | 19.95 | 703,219 | -0.15(-0.75%) |
Mar 13, 2003 | 18.27 | 20.19 | 18.27 | 20.10 | 1,231,100 | +1.99(+10.99%) |
Mar 12, 2003 | 18.15 | 18.25 | 17.65 | 18.11 | 469,100 | -0.14(-0.77%) |
Mar 11, 2003 | 18.04 | 18.70 | 17.99 | 18.25 | 1,523,000 | +0.31(+1.73%) |
Mar 10, 2003 | 17.82 | 18.45 | 17.48 | 17.94 | 1,019,000 | +0.04(+0.22%) |
Mar 07, 2003 | 19.30 | 19.40 | 16.76 | 17.90 | 3,073,300 | -1.64(-8.39%) |
Mar 06, 2003 | 20.42 | 20.45 | 19.43 | 19.54 | 1,304,600 | -1.20(-5.79%) |
Mar 05, 2003 | 20.76 | 20.84 | 20.58 | 20.74 | 423,100 | -0.06(-0.29%) |
Mar 04, 2003 | 20.60 | 21.05 | 20.52 | 20.80 | 463,600 | -0.03(-0.14%) |
Mar 03, 2003 | 21.00 | 21.03 | 20.56 | 20.83 | 455,400 | +0.04(+0.19%) |
Feb 28, 2003 | 20.85 | 21.05 | 20.65 | 20.79 | 384,200 | -0.10(-0.48%) |
Feb 27, 2003 | 20.98 | 21.01 | 20.50 | 20.89 | 699,400 | +0.31(+1.51%) |
Feb 26, 2003 | 21.04 | 21.65 | 20.57 | 20.58 | 519,500 | -0.76(-3.56%) |
Feb 25, 2003 | 20.39 | 21.35 | 20.00 | 21.34 | 628,700 | +0.84(+4.10%) |
Feb 24, 2003 | 21.00 | 21.15 | 20.39 | 20.50 | 795,300 | -0.75(-3.53%) |
Feb 21, 2003 | 21.49 | 21.52 | 21.10 | 21.25 | 579,100 | -0.42(-1.94%) |
Feb 20, 2003 | 22.00 | 22.25 | 21.53 | 21.67 | 441,800 | -0.23(-1.05%) |
Feb 19, 2003 | 22.06 | 22.17 | 21.80 | 21.90 | 352,100 | -0.11(-0.50%) |
Feb 18, 2003 | 22.20 | 22.91 | 21.62 | 22.01 | 396,100 | -0.14(-0.63%) |
Feb 14, 2003 | 22.00 | 22.33 | 21.62 | 22.15 | 445,800 | +0.15(+0.68%) |
Feb 13, 2003 | 22.56 | 22.82 | 21.85 | 22.00 | 676,800 | -0.76(-3.34%) |
Feb 12, 2003 | 22.94 | 23.15 | 22.63 | 22.76 | 368,900 | -0.23(-1.00%) |
Feb 11, 2003 | 22.88 | 23.45 | 22.67 | 22.99 | 802,500 | +0.09(+0.39%) |
Feb 10, 2003 | 22.10 | 22.90 | 21.74 | 22.90 | 959,700 | +1.00(+4.57%) |
Feb 07, 2003 | 22.10 | 22.35 | 21.75 | 21.90 | 997,100 | -0.20(-0.90%) |
Feb 06, 2003 | 21.49 | 22.12 | 21.29 | 22.10 | 581,700 | +0.47(+2.17%) |
Feb 05, 2003 | 21.64 | 22.25 | 21.55 | 21.63 | 329,900 | +0.06(+0.28%) |
Feb 04, 2003 | 21.73 | 22.05 | 21.48 | 21.57 | 550,900 | -0.13(-0.60%) |