Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.63 | 27.00 | 26.55 | 26.86 | 3,090,135 | +0.09(+0.34%) |
Apr 29, 2003 | 26.50 | 26.81 | 26.10 | 26.77 | 1,996,869 | +0.27(+1.02%) |
Apr 28, 2003 | 25.60 | 26.77 | 25.58 | 26.50 | 2,676,690 | +0.85(+3.32%) |
Apr 25, 2003 | 25.82 | 25.83 | 25.38 | 25.65 | 2,295,245 | -0.16(-0.63%) |
Apr 24, 2003 | 26.65 | 26.72 | 25.78 | 25.81 | 2,959,344 | -0.90(-3.36%) |
Apr 23, 2003 | 26.50 | 26.86 | 26.08 | 26.71 | 3,045,423 | +0.34(+1.29%) |
Apr 22, 2003 | 25.52 | 26.58 | 25.36 | 26.37 | 4,283,194 | +0.83(+3.27%) |
Apr 21, 2003 | 25.73 | 26.01 | 25.41 | 25.53 | 1,555,883 | -0.23(-0.91%) |
Apr 17, 2003 | 25.36 | 25.83 | 25.29 | 25.77 | 1,733,058 | +0.48(+1.88%) |
Apr 16, 2003 | 26.00 | 26.16 | 25.11 | 25.29 | 2,907,831 | -0.44(-1.71%) |
Apr 15, 2003 | 25.52 | 26.00 | 25.30 | 25.73 | 3,406,909 | +0.20(+0.77%) |
Apr 14, 2003 | 25.12 | 25.53 | 25.00 | 25.53 | 3,991,062 | +0.75(+3.04%) |
Apr 11, 2003 | 25.71 | 25.78 | 24.51 | 24.78 | 6,673,773 | -0.57(-2.26%) |
Apr 10, 2003 | 25.92 | 25.93 | 24.96 | 25.35 | 7,807,179 | -0.65(-2.52%) |
Apr 09, 2003 | 26.63 | 26.72 | 25.97 | 26.01 | 3,814,444 | -0.71(-2.65%) |
Apr 08, 2003 | 26.07 | 26.97 | 26.00 | 26.72 | 2,921,434 | +0.37(+1.40%) |
Apr 07, 2003 | 26.63 | 27.20 | 25.78 | 26.35 | 7,055,552 | +0.26(+1.00%) |
Apr 04, 2003 | 26.39 | 26.65 | 25.96 | 26.09 | 3,551,414 | -0.01(-0.03%) |
Apr 03, 2003 | 26.79 | 26.79 | 25.37 | 26.10 | 4,139,358 | -0.39(-1.49%) |
Apr 02, 2003 | 26.18 | 27.03 | 26.08 | 26.49 | 4,067,663 | +0.52(+2.00%) |
Apr 01, 2003 | 25.97 | 26.45 | 25.61 | 25.97 | 3,738,289 | +0.07(+0.28%) |
Mar 31, 2003 | 26.18 | 26.23 | 25.70 | 25.90 | 2,258,831 | -0.54(-2.04%) |
Mar 28, 2003 | 26.34 | 26.67 | 26.23 | 26.44 | 2,011,752 | -0.31(-1.17%) |
Mar 27, 2003 | 25.87 | 27.00 | 25.74 | 26.75 | 3,504,500 | +0.85(+3.29%) |
Mar 26, 2003 | 25.80 | 26.39 | 25.13 | 25.90 | 3,511,723 | +0.12(+0.45%) |
Mar 25, 2003 | 26.50 | 26.74 | 25.74 | 25.78 | 3,726,452 | -0.53(-2.01%) |
Mar 24, 2003 | 27.28 | 27.35 | 26.22 | 26.31 | 3,164,477 | -0.91(-3.33%) |
Mar 21, 2003 | 26.93 | 27.35 | 26.53 | 27.22 | 2,416,557 | +0.61(+2.29%) |
Mar 20, 2003 | 26.58 | 26.78 | 25.84 | 26.61 | 3,599,414 | +0.09(+0.34%) |
Mar 19, 2003 | 27.00 | 27.27 | 26.16 | 26.52 | 3,341,301 | -0.44(-1.63%) |
Mar 18, 2003 | 26.64 | 27.00 | 26.15 | 26.96 | 3,307,181 | +0.30(+1.14%) |
Mar 17, 2003 | 25.99 | 27.26 | 25.88 | 26.65 | 6,285,224 | +0.47(+1.78%) |
Mar 14, 2003 | 26.37 | 26.47 | 25.83 | 26.19 | 4,116,482 | -0.20(-0.75%) |
Mar 13, 2003 | 25.97 | 26.46 | 25.31 | 26.39 | 4,191,652 | +0.81(+3.16%) |
Mar 12, 2003 | 25.42 | 25.85 | 25.12 | 25.58 | 5,928,963 | +0.02(+0.07%) |
Mar 11, 2003 | 25.70 | 26.13 | 24.99 | 25.56 | 4,456,801 | -0.25(-0.97%) |
Mar 10, 2003 | 25.78 | 26.08 | 25.41 | 25.81 | 3,500,012 | +0.03(+0.10%) |
Mar 07, 2003 | 25.98 | 26.03 | 25.20 | 25.78 | 4,286,985 | -0.27(-1.03%) |
Mar 06, 2003 | 25.78 | 26.19 | 25.24 | 26.05 | 5,494,428 | +0.26(+1.01%) |
Mar 05, 2003 | 24.82 | 26.30 | 24.82 | 25.79 | 10,300,004 | +1.00(+4.01%) |
Mar 04, 2003 | 24.34 | 25.10 | 23.91 | 24.80 | 12,249,040 | +1.52(+6.55%) |
Mar 03, 2003 | 23.68 | 24.35 | 23.10 | 23.27 | 3,408,247 | -0.34(-1.44%) |
Feb 28, 2003 | 23.54 | 23.86 | 23.41 | 23.61 | 2,981,087 | +0.16(+0.69%) |
Feb 27, 2003 | 23.55 | 23.77 | 22.87 | 23.45 | 3,230,626 | -0.14(-0.61%) |
Feb 26, 2003 | 23.66 | 23.77 | 23.29 | 23.60 | 4,884,518 | -0.17(-0.72%) |
Feb 25, 2003 | 23.37 | 23.93 | 23.10 | 23.77 | 3,080,992 | +0.39(+1.65%) |
Feb 24, 2003 | 24.12 | 24.22 | 23.24 | 23.38 | 2,298,144 | -0.48(-1.99%) |
Feb 21, 2003 | 23.86 | 24.04 | 23.44 | 23.86 | 2,236,038 | +0.16(+0.68%) |
Feb 20, 2003 | 23.88 | 24.17 | 23.54 | 23.69 | 1,672,847 | -0.05(-0.23%) |
Feb 19, 2003 | 23.60 | 23.89 | 23.14 | 23.75 | 2,855,091 | +0.13(+0.57%) |
Feb 18, 2003 | 22.62 | 23.77 | 22.61 | 23.61 | 3,226,612 | +1.10(+4.90%) |
Feb 14, 2003 | 21.95 | 22.55 | 21.63 | 22.51 | 2,537,536 | +0.53(+2.41%) |
Feb 13, 2003 | 22.46 | 22.73 | 21.42 | 21.98 | 3,925,945 | -0.34(-1.53%) |
Feb 12, 2003 | 22.43 | 22.82 | 22.11 | 22.32 | 3,105,299 | -0.22(-0.99%) |
Feb 11, 2003 | 23.01 | 23.20 | 22.33 | 22.55 | 2,535,975 | -0.42(-1.84%) |
Feb 10, 2003 | 22.26 | 22.99 | 22.25 | 22.97 | 3,333,653 | +0.82(+3.68%) |
Feb 07, 2003 | 22.88 | 23.18 | 21.87 | 22.15 | 2,482,121 | -0.57(-2.53%) |
Feb 06, 2003 | 22.46 | 23.01 | 21.98 | 22.73 | 2,286,436 | +0.16(+0.71%) |
Feb 05, 2003 | 22.87 | 23.36 | 22.38 | 22.57 | 2,877,614 | -0.25(-1.10%) |
Feb 04, 2003 | 23.00 | 23.02 | 22.20 | 22.82 | 3,370,002 | -0.50(-2.15%) |