Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.25 | 25.60 | 25.06 | 25.41 | 3,787,422 | +0.26(+1.04%) |
Apr 29, 2003 | 25.55 | 25.66 | 25.15 | 25.15 | 4,305,794 | -0.40(-1.58%) |
Apr 28, 2003 | 25.26 | 25.74 | 25.21 | 25.55 | 2,912,761 | +0.30(+1.17%) |
Apr 25, 2003 | 25.25 | 25.49 | 25.07 | 25.26 | 2,668,890 | -0.03(-0.13%) |
Apr 24, 2003 | 25.83 | 25.83 | 25.06 | 25.29 | 2,737,293 | -0.54(-2.08%) |
Apr 23, 2003 | 25.68 | 25.83 | 25.50 | 25.83 | 2,203,009 | +0.15(+0.58%) |
Apr 22, 2003 | 25.07 | 25.80 | 25.00 | 25.68 | 5,057,182 | +0.61(+2.44%) |
Apr 21, 2003 | 25.08 | 25.18 | 24.98 | 25.07 | 2,947,854 | -0.13(-0.51%) |
Apr 17, 2003 | 24.78 | 25.21 | 24.74 | 25.20 | 5,212,426 | +0.59(+2.38%) |
Apr 16, 2003 | 25.18 | 25.18 | 24.55 | 24.61 | 7,897,525 | +0.44(+1.84%) |
Apr 15, 2003 | 24.18 | 24.45 | 23.97 | 24.17 | 4,400,071 | -0.03(-0.14%) |
Apr 14, 2003 | 23.91 | 24.21 | 23.80 | 24.20 | 3,155,738 | +0.60(+2.54%) |
Apr 11, 2003 | 23.84 | 24.05 | 23.54 | 23.60 | 1,735,492 | -0.08(-0.34%) |
Apr 10, 2003 | 23.81 | 23.81 | 23.40 | 23.69 | 2,545,320 | -0.08(-0.34%) |
Apr 09, 2003 | 23.95 | 24.14 | 23.71 | 23.77 | 3,142,504 | +0.08(+0.34%) |
Apr 08, 2003 | 23.56 | 23.70 | 23.34 | 23.69 | 3,945,194 | +0.05(+0.20%) |
Apr 07, 2003 | 24.38 | 24.49 | 23.60 | 23.64 | 4,886,919 | -0.01(-0.03%) |
Apr 04, 2003 | 23.34 | 23.81 | 23.34 | 23.64 | 2,844,209 | +0.32(+1.35%) |
Apr 03, 2003 | 23.50 | 23.57 | 23.09 | 23.33 | 3,097,894 | +0.00(+0.00%) |
Apr 02, 2003 | 23.50 | 23.60 | 23.27 | 23.33 | 3,689,130 | +0.34(+1.46%) |
Apr 01, 2003 | 22.46 | 23.17 | 22.46 | 22.99 | 3,555,448 | +0.69(+3.07%) |
Mar 31, 2003 | 22.19 | 22.62 | 22.06 | 22.31 | 4,156,796 | +0.11(+0.52%) |
Mar 28, 2003 | 22.02 | 22.29 | 21.86 | 22.19 | 1,487,310 | +0.04(+0.18%) |
Mar 27, 2003 | 22.05 | 22.34 | 21.72 | 22.15 | 2,251,040 | +0.11(+0.49%) |
Mar 26, 2003 | 21.96 | 22.23 | 21.89 | 22.04 | 1,929,845 | -0.08(-0.36%) |
Mar 25, 2003 | 22.14 | 22.34 | 21.90 | 22.12 | 2,511,416 | +0.04(+0.18%) |
Mar 24, 2003 | 22.74 | 22.74 | 21.93 | 22.08 | 2,409,704 | -0.65(-2.87%) |
Mar 21, 2003 | 22.65 | 22.82 | 22.30 | 22.74 | 3,287,190 | +0.22(+0.99%) |
Mar 20, 2003 | 22.09 | 22.63 | 22.00 | 22.51 | 2,166,131 | +0.20(+0.87%) |
Mar 19, 2003 | 22.23 | 22.45 | 21.69 | 22.32 | 2,275,427 | +0.00(+0.00%) |
Mar 18, 2003 | 22.26 | 22.35 | 21.94 | 22.32 | 2,915,140 | +0.17(+0.76%) |
Mar 17, 2003 | 21.45 | 22.15 | 21.35 | 22.15 | 2,791,272 | +0.70(+3.26%) |
Mar 14, 2003 | 21.34 | 21.75 | 21.24 | 21.45 | 3,657,011 | +0.13(+0.60%) |
Mar 13, 2003 | 20.79 | 21.32 | 20.71 | 21.32 | 3,413,587 | +0.69(+3.36%) |
Mar 12, 2003 | 20.65 | 20.71 | 20.21 | 20.63 | 3,901,029 | -0.12(-0.58%) |
Mar 11, 2003 | 21.22 | 21.27 | 20.71 | 20.75 | 3,559,016 | -0.27(-1.28%) |
Mar 10, 2003 | 21.49 | 21.53 | 20.96 | 21.02 | 2,923,467 | -0.59(-2.71%) |
Mar 07, 2003 | 21.27 | 21.69 | 21.24 | 21.61 | 2,899,080 | +0.17(+0.78%) |
Mar 06, 2003 | 21.59 | 21.63 | 21.39 | 21.44 | 3,477,379 | -0.20(-0.93%) |
Mar 05, 2003 | 21.40 | 21.64 | 21.39 | 21.64 | 3,943,112 | +0.24(+1.13%) |
Mar 04, 2003 | 21.50 | 21.59 | 21.34 | 21.40 | 4,148,468 | -0.04(-0.19%) |
Mar 03, 2003 | 21.51 | 21.67 | 21.32 | 21.44 | 3,460,725 | +0.17(+0.79%) |
Feb 28, 2003 | 21.39 | 21.57 | 21.22 | 21.27 | 3,772,403 | -0.05(-0.25%) |
Feb 27, 2003 | 21.32 | 21.43 | 21.11 | 21.32 | 4,278,879 | +0.14(+0.67%) |
Feb 26, 2003 | 21.57 | 21.62 | 21.14 | 21.18 | 2,714,096 | -0.53(-2.45%) |
Feb 25, 2003 | 21.35 | 21.75 | 21.30 | 21.71 | 3,451,505 | +0.30(+1.41%) |
Feb 24, 2003 | 21.67 | 21.67 | 21.32 | 21.41 | 2,318,550 | -0.24(-1.09%) |
Feb 21, 2003 | 21.36 | 21.91 | 21.19 | 21.65 | 4,209,139 | +0.49(+2.32%) |
Feb 20, 2003 | 21.40 | 21.40 | 21.16 | 21.16 | 3,503,700 | +0.01(+0.03%) |
Feb 19, 2003 | 21.22 | 21.25 | 21.08 | 21.15 | 4,490,779 | -0.16(-0.76%) |
Feb 18, 2003 | 21.52 | 21.72 | 21.16 | 21.31 | 4,445,574 | -0.26(-1.18%) |
Feb 14, 2003 | 21.49 | 21.69 | 21.15 | 21.57 | 4,129,583 | +0.25(+1.17%) |
Feb 13, 2003 | 21.02 | 21.43 | 21.02 | 21.32 | 3,364,664 | +0.43(+2.06%) |
Feb 12, 2003 | 21.28 | 21.57 | 20.89 | 20.89 | 2,415,206 | -0.30(-1.40%) |
Feb 11, 2003 | 21.69 | 21.71 | 21.08 | 21.18 | 3,535,968 | -0.22(-1.04%) |
Feb 10, 2003 | 21.32 | 21.42 | 21.03 | 21.41 | 4,003,187 | +0.28(+1.30%) |
Feb 07, 2003 | 21.69 | 21.81 | 20.93 | 21.13 | 8,810,552 | -0.40(-1.87%) |
Feb 06, 2003 | 23.13 | 23.13 | 21.05 | 21.53 | 16,840,272 | -1.59(-6.89%) |
Feb 05, 2003 | 23.19 | 23.47 | 22.98 | 23.13 | 5,063,874 | -0.07(-0.29%) |
Feb 04, 2003 | 23.10 | 23.20 | 22.45 | 23.19 | 5,765,298 | -0.46(-1.96%) |