Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.96 | 25.03 | 24.72 | 24.80 | 6,680,743 | -0.16(-0.66%) |
Apr 29, 2003 | 24.55 | 25.23 | 24.55 | 24.96 | 5,571,962 | +0.27(+1.07%) |
Apr 28, 2003 | 23.71 | 24.72 | 23.68 | 24.70 | 5,822,219 | +1.02(+4.30%) |
Apr 25, 2003 | 24.02 | 24.13 | 23.53 | 23.68 | 5,329,660 | -0.36(-1.49%) |
Apr 24, 2003 | 24.07 | 24.25 | 23.84 | 24.04 | 4,833,751 | -0.21(-0.86%) |
Apr 23, 2003 | 24.17 | 24.33 | 23.81 | 24.25 | 4,817,421 | +0.01(+0.06%) |
Apr 22, 2003 | 24.43 | 24.43 | 24.02 | 24.23 | 7,276,029 | -0.17(-0.70%) |
Apr 21, 2003 | 24.65 | 24.68 | 24.26 | 24.40 | 5,116,808 | -0.39(-1.56%) |
Apr 17, 2003 | 24.18 | 24.95 | 24.18 | 24.79 | 4,991,470 | +0.39(+1.59%) |
Apr 16, 2003 | 24.66 | 24.94 | 24.27 | 24.40 | 4,813,931 | -0.44(-1.79%) |
Apr 15, 2003 | 24.14 | 24.86 | 23.99 | 24.85 | 6,133,750 | +0.67(+2.76%) |
Apr 14, 2003 | 23.87 | 24.21 | 23.52 | 24.18 | 5,262,385 | +0.43(+1.81%) |
Apr 11, 2003 | 24.36 | 24.36 | 23.61 | 23.75 | 6,344,368 | -0.46(-1.89%) |
Apr 10, 2003 | 23.20 | 24.25 | 23.09 | 24.21 | 9,366,719 | +0.98(+4.23%) |
Apr 09, 2003 | 23.54 | 23.64 | 23.18 | 23.23 | 6,754,020 | -0.30(-1.28%) |
Apr 08, 2003 | 22.96 | 23.57 | 22.93 | 23.53 | 7,962,597 | +0.48(+2.08%) |
Apr 07, 2003 | 23.13 | 23.49 | 23.04 | 23.05 | 7,611,148 | +0.43(+1.90%) |
Apr 04, 2003 | 22.68 | 22.86 | 22.39 | 22.62 | 4,116,756 | +0.06(+0.29%) |
Apr 03, 2003 | 22.61 | 22.89 | 22.46 | 22.55 | 5,513,619 | -0.10(-0.44%) |
Apr 02, 2003 | 22.43 | 22.86 | 22.28 | 22.65 | 8,017,171 | +0.87(+3.98%) |
Apr 01, 2003 | 21.62 | 21.87 | 21.32 | 21.79 | 5,917,549 | +0.27(+1.27%) |
Mar 31, 2003 | 21.47 | 21.95 | 21.24 | 21.52 | 5,269,421 | -0.29(-1.31%) |
Mar 28, 2003 | 21.75 | 22.12 | 21.64 | 21.80 | 3,386,825 | +0.02(+0.10%) |
Mar 27, 2003 | 22.28 | 22.33 | 21.78 | 21.78 | 4,260,812 | -0.59(-2.63%) |
Mar 26, 2003 | 22.12 | 22.56 | 22.09 | 22.37 | 4,163,780 | +0.17(+0.77%) |
Mar 25, 2003 | 21.71 | 22.43 | 21.69 | 22.20 | 5,050,918 | +0.63(+2.92%) |
Mar 24, 2003 | 22.35 | 22.38 | 21.41 | 21.57 | 6,166,861 | -0.81(-3.62%) |
Mar 21, 2003 | 22.32 | 22.49 | 21.74 | 22.38 | 8,219,165 | +0.33(+1.50%) |
Mar 20, 2003 | 22.10 | 22.27 | 21.56 | 22.05 | 6,358,279 | -0.22(-1.00%) |
Mar 19, 2003 | 22.29 | 22.38 | 21.72 | 22.27 | 6,008,000 | +0.06(+0.29%) |
Mar 18, 2003 | 21.95 | 22.26 | 21.84 | 22.20 | 6,006,734 | +0.06(+0.29%) |
Mar 17, 2003 | 21.06 | 22.15 | 21.03 | 22.14 | 7,805,486 | +0.94(+4.43%) |
Mar 14, 2003 | 21.45 | 21.49 | 21.04 | 21.20 | 5,931,474 | -0.29(-1.33%) |
Mar 13, 2003 | 21.09 | 21.49 | 20.78 | 21.49 | 7,867,547 | +1.02(+4.97%) |
Mar 12, 2003 | 20.03 | 20.52 | 20.00 | 20.47 | 5,366,781 | +0.35(+1.74%) |
Mar 11, 2003 | 20.45 | 20.62 | 20.07 | 20.12 | 5,079,682 | -0.21(-1.02%) |
Mar 10, 2003 | 20.58 | 20.75 | 20.18 | 20.33 | 4,876,880 | -0.56(-2.68%) |
Mar 07, 2003 | 20.32 | 20.96 | 20.25 | 20.88 | 6,858,840 | +0.29(+1.39%) |
Mar 06, 2003 | 20.14 | 20.73 | 19.85 | 20.60 | 13,022,878 | +0.00(+0.00%) |
Mar 05, 2003 | 19.92 | 20.67 | 19.34 | 20.60 | 29,551,734 | -0.39(-1.88%) |
Mar 04, 2003 | 21.36 | 21.67 | 20.88 | 20.99 | 8,599,198 | -0.88(-4.03%) |
Mar 03, 2003 | 21.98 | 22.12 | 21.72 | 21.87 | 4,427,728 | +0.01(+0.03%) |
Feb 28, 2003 | 21.85 | 22.05 | 21.67 | 21.87 | 4,424,518 | +0.09(+0.39%) |
Feb 27, 2003 | 21.60 | 21.90 | 21.46 | 21.78 | 3,825,742 | +0.29(+1.33%) |
Feb 26, 2003 | 21.38 | 21.64 | 21.24 | 21.49 | 6,055,309 | -0.03(-0.13%) |
Feb 25, 2003 | 20.99 | 21.53 | 20.78 | 21.52 | 5,097,826 | +0.39(+1.83%) |
Feb 24, 2003 | 21.49 | 21.54 | 21.07 | 21.14 | 4,968,441 | -0.36(-1.67%) |
Feb 21, 2003 | 21.18 | 21.50 | 20.99 | 21.49 | 4,688,872 | +0.59(+2.85%) |
Feb 20, 2003 | 21.16 | 21.18 | 20.71 | 20.90 | 3,599,352 | -0.14(-0.68%) |
Feb 19, 2003 | 21.23 | 21.49 | 20.73 | 21.04 | 3,262,140 | -0.34(-1.57%) |
Feb 18, 2003 | 20.74 | 21.41 | 20.74 | 21.38 | 4,602,476 | +0.66(+3.18%) |
Feb 14, 2003 | 20.44 | 20.76 | 20.01 | 20.72 | 4,115,360 | +0.44(+2.19%) |
Feb 13, 2003 | 20.64 | 20.72 | 20.02 | 20.28 | 4,911,215 | -0.33(-1.60%) |
Feb 12, 2003 | 20.56 | 20.86 | 20.42 | 20.61 | 6,071,918 | +0.10(+0.49%) |
Feb 11, 2003 | 20.78 | 20.98 | 20.39 | 20.51 | 4,301,134 | -0.04(-0.21%) |
Feb 10, 2003 | 20.49 | 20.66 | 20.22 | 20.55 | 4,342,169 | +0.11(+0.56%) |
Feb 07, 2003 | 21.04 | 21.29 | 20.43 | 20.43 | 3,863,288 | -0.31(-1.49%) |
Feb 06, 2003 | 21.24 | 21.69 | 20.54 | 20.74 | 8,540,995 | +0.18(+0.87%) |
Feb 05, 2003 | 20.73 | 21.04 | 20.36 | 20.56 | 5,771,693 | +0.10(+0.49%) |
Feb 04, 2003 | 20.91 | 20.92 | 20.31 | 20.46 | 4,563,534 | -0.46(-2.19%) |