Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.66 | 32.97 | 32.46 | 32.56 | 3,279,122 | -0.24(-0.73%) |
Apr 29, 2003 | 32.88 | 33.23 | 32.22 | 32.80 | 5,444,848 | -0.11(-0.34%) |
Apr 28, 2003 | 32.19 | 33.13 | 32.15 | 32.91 | 3,938,604 | +0.71(+2.22%) |
Apr 25, 2003 | 31.64 | 32.35 | 31.64 | 32.20 | 5,019,804 | +0.62(+1.97%) |
Apr 24, 2003 | 32.15 | 32.29 | 31.25 | 31.58 | 4,264,037 | -0.69(-2.13%) |
Apr 23, 2003 | 32.33 | 32.52 | 32.09 | 32.27 | 4,182,868 | -0.32(-0.97%) |
Apr 22, 2003 | 32.42 | 32.58 | 31.96 | 32.58 | 4,351,857 | +0.02(+0.06%) |
Apr 21, 2003 | 32.93 | 33.07 | 32.48 | 32.56 | 2,844,858 | -0.15(-0.45%) |
Apr 17, 2003 | 32.22 | 32.85 | 31.97 | 32.71 | 4,260,107 | +0.46(+1.42%) |
Apr 16, 2003 | 32.94 | 33.09 | 32.21 | 32.25 | 3,767,498 | -0.82(-2.48%) |
Apr 15, 2003 | 32.65 | 33.15 | 32.13 | 33.07 | 6,526,955 | +0.03(+0.10%) |
Apr 14, 2003 | 32.43 | 33.08 | 32.19 | 33.04 | 3,730,163 | +0.84(+2.61%) |
Apr 11, 2003 | 32.52 | 32.81 | 32.13 | 32.20 | 3,252,670 | +0.04(+0.12%) |
Apr 10, 2003 | 31.91 | 32.40 | 31.82 | 32.16 | 4,542,764 | +0.54(+1.71%) |
Apr 09, 2003 | 32.71 | 32.75 | 31.59 | 31.62 | 5,080,266 | -0.81(-2.49%) |
Apr 08, 2003 | 32.55 | 32.77 | 32.27 | 32.42 | 4,538,230 | -0.26(-0.79%) |
Apr 07, 2003 | 33.58 | 33.87 | 32.44 | 32.68 | 3,494,515 | -0.16(-0.48%) |
Apr 04, 2003 | 32.62 | 32.95 | 32.47 | 32.84 | 3,208,231 | +0.39(+1.20%) |
Apr 03, 2003 | 33.30 | 33.39 | 32.45 | 32.45 | 3,876,631 | -0.85(-2.56%) |
Apr 02, 2003 | 33.24 | 33.68 | 33.03 | 33.30 | 4,427,888 | +0.28(+0.85%) |
Apr 01, 2003 | 33.36 | 33.41 | 32.66 | 33.03 | 5,928,690 | -0.21(-0.62%) |
Mar 31, 2003 | 33.74 | 33.75 | 33.15 | 33.23 | 4,846,829 | -0.81(-2.39%) |
Mar 28, 2003 | 34.69 | 34.95 | 33.91 | 34.04 | 5,591,868 | -1.07(-3.03%) |
Mar 27, 2003 | 33.97 | 36.06 | 33.80 | 35.11 | 9,639,249 | +0.84(+2.45%) |
Mar 26, 2003 | 34.41 | 34.69 | 34.16 | 34.27 | 2,931,887 | -0.52(-1.50%) |
Mar 25, 2003 | 34.61 | 34.86 | 34.24 | 34.79 | 4,278,537 | +0.43(+1.25%) |
Mar 24, 2003 | 35.18 | 35.57 | 34.36 | 34.36 | 3,925,116 | -1.58(-4.40%) |
Mar 21, 2003 | 35.51 | 36.14 | 34.75 | 35.94 | 4,009,206 | +0.85(+2.41%) |
Mar 20, 2003 | 35.14 | 35.31 | 34.49 | 35.10 | 4,919,324 | -0.22(-0.64%) |
Mar 19, 2003 | 34.24 | 35.36 | 34.12 | 35.32 | 4,654,426 | +0.99(+2.87%) |
Mar 18, 2003 | 34.27 | 34.56 | 33.89 | 34.34 | 3,580,401 | +0.20(+0.58%) |
Mar 17, 2003 | 33.01 | 34.21 | 32.93 | 34.14 | 4,746,859 | +0.94(+2.83%) |
Mar 14, 2003 | 33.11 | 33.51 | 32.64 | 33.20 | 4,393,165 | +0.25(+0.76%) |
Mar 13, 2003 | 32.32 | 33.08 | 32.25 | 32.95 | 5,289,160 | +0.77(+2.41%) |
Mar 12, 2003 | 33.11 | 33.14 | 31.13 | 32.17 | 11,461,565 | -1.38(-4.10%) |
Mar 11, 2003 | 33.40 | 33.95 | 33.34 | 33.55 | 3,903,234 | +0.01(+0.02%) |
Mar 10, 2003 | 34.08 | 34.16 | 33.40 | 33.54 | 2,788,478 | -0.84(-2.44%) |
Mar 07, 2003 | 33.31 | 34.47 | 33.30 | 34.38 | 4,501,499 | +0.67(+2.00%) |
Mar 06, 2003 | 34.63 | 34.69 | 33.64 | 33.71 | 4,157,021 | -1.05(-3.01%) |
Mar 05, 2003 | 34.81 | 35.16 | 34.51 | 34.75 | 4,842,048 | -0.24(-0.70%) |
Mar 04, 2003 | 34.96 | 35.18 | 34.81 | 35.00 | 2,694,158 | -0.01(-0.04%) |
Mar 03, 2003 | 35.33 | 35.71 | 34.83 | 35.01 | 2,741,771 | -0.13(-0.36%) |
Feb 28, 2003 | 35.32 | 35.57 | 34.96 | 35.14 | 5,254,092 | -0.19(-0.52%) |
Feb 27, 2003 | 35.00 | 35.39 | 34.66 | 35.32 | 5,554,434 | +0.57(+1.64%) |
Feb 26, 2003 | 35.41 | 35.41 | 34.67 | 34.75 | 2,246,139 | -0.66(-1.87%) |
Feb 25, 2003 | 35.33 | 35.53 | 34.81 | 35.41 | 2,740,260 | -0.09(-0.26%) |
Feb 24, 2003 | 35.86 | 35.94 | 35.49 | 35.51 | 2,781,071 | -0.57(-1.58%) |
Feb 21, 2003 | 35.63 | 36.25 | 35.13 | 36.08 | 3,437,984 | +0.75(+2.12%) |
Feb 20, 2003 | 35.53 | 35.73 | 35.15 | 35.33 | 1,968,773 | -0.11(-0.30%) |
Feb 19, 2003 | 35.45 | 35.57 | 35.11 | 35.43 | 1,735,996 | -0.11(-0.30%) |
Feb 18, 2003 | 35.58 | 35.78 | 35.45 | 35.54 | 2,133,983 | +0.19(+0.52%) |
Feb 14, 2003 | 34.64 | 35.51 | 34.53 | 35.35 | 2,403,792 | +0.57(+1.64%) |
Feb 13, 2003 | 34.49 | 34.95 | 34.20 | 34.79 | 2,340,005 | +0.19(+0.54%) |
Feb 12, 2003 | 34.61 | 34.99 | 34.46 | 34.60 | 2,638,231 | -0.13(-0.36%) |
Feb 11, 2003 | 35.14 | 35.30 | 34.60 | 34.73 | 2,994,953 | -0.30(-0.85%) |
Feb 10, 2003 | 34.81 | 35.13 | 34.51 | 35.02 | 2,677,531 | +0.22(+0.65%) |
Feb 07, 2003 | 34.92 | 35.28 | 34.50 | 34.80 | 3,098,796 | -0.11(-0.30%) |
Feb 06, 2003 | 34.36 | 35.16 | 34.34 | 34.90 | 3,659,121 | +0.45(+1.31%) |
Feb 05, 2003 | 34.71 | 35.06 | 34.22 | 34.46 | 3,812,844 | -0.23(-0.67%) |
Feb 04, 2003 | 34.46 | 34.83 | 34.02 | 34.69 | 5,744,131 | +0.15(+0.42%) |