Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.69 | 30.10 | 29.60 | 29.95 | 2,771,400 | +0.10(+0.34%) |
Apr 29, 2003 | 29.55 | 29.89 | 29.10 | 29.85 | 1,790,900 | +0.30(+1.02%) |
Apr 28, 2003 | 28.54 | 29.85 | 28.52 | 29.55 | 2,400,600 | +0.95(+3.32%) |
Apr 25, 2003 | 28.79 | 28.80 | 28.30 | 28.60 | 2,058,500 | -0.18(-0.63%) |
Apr 24, 2003 | 29.72 | 29.79 | 28.75 | 28.78 | 2,654,100 | -1.00(-3.36%) |
Apr 23, 2003 | 29.55 | 29.95 | 29.08 | 29.78 | 2,731,300 | +0.38(+1.29%) |
Apr 22, 2003 | 28.46 | 29.64 | 28.28 | 29.40 | 3,841,400 | +0.93(+3.27%) |
Apr 21, 2003 | 28.69 | 29.00 | 28.33 | 28.47 | 1,395,400 | -0.26(-0.90%) |
Apr 17, 2003 | 28.28 | 28.80 | 28.20 | 28.73 | 1,554,300 | +0.53(+1.88%) |
Apr 16, 2003 | 28.99 | 29.17 | 28.00 | 28.20 | 2,607,900 | -0.49(-1.71%) |
Apr 15, 2003 | 28.46 | 28.99 | 28.21 | 28.69 | 3,055,500 | +0.22(+0.77%) |
Apr 14, 2003 | 28.01 | 28.47 | 27.88 | 28.47 | 3,579,400 | +0.84(+3.04%) |
Apr 11, 2003 | 28.67 | 28.74 | 27.33 | 27.63 | 5,985,400 | -0.64(-2.26%) |
Apr 10, 2003 | 28.90 | 28.91 | 27.83 | 28.27 | 7,001,900 | -0.73(-2.52%) |
Apr 09, 2003 | 29.69 | 29.79 | 28.96 | 29.00 | 3,421,000 | -0.79(-2.65%) |
Apr 08, 2003 | 29.07 | 30.07 | 28.99 | 29.79 | 2,620,100 | +0.41(+1.40%) |
Apr 07, 2003 | 29.69 | 30.33 | 28.75 | 29.38 | 6,327,800 | +0.29(+1.00%) |
Apr 04, 2003 | 29.43 | 29.72 | 28.95 | 29.09 | 3,185,100 | -0.01(-0.03%) |
Apr 03, 2003 | 29.87 | 29.87 | 28.29 | 29.10 | 3,712,400 | -0.44(-1.49%) |
Apr 02, 2003 | 29.19 | 30.14 | 29.08 | 29.54 | 3,648,100 | +0.58(+2.00%) |
Apr 01, 2003 | 28.96 | 29.49 | 28.55 | 28.96 | 3,352,700 | +0.08(+0.28%) |
Mar 31, 2003 | 29.19 | 29.25 | 28.66 | 28.88 | 2,025,842 | -0.60(-2.04%) |
Mar 28, 2003 | 29.37 | 29.74 | 29.25 | 29.48 | 1,804,248 | -0.35(-1.17%) |
Mar 27, 2003 | 28.84 | 30.10 | 28.70 | 29.83 | 3,143,025 | +0.95(+3.29%) |
Mar 26, 2003 | 28.77 | 29.43 | 28.02 | 28.88 | 3,149,503 | +0.13(+0.45%) |
Mar 25, 2003 | 29.55 | 29.81 | 28.70 | 28.75 | 3,342,084 | -0.59(-2.01%) |
Mar 24, 2003 | 30.42 | 30.50 | 29.24 | 29.34 | 2,838,074 | -1.01(-3.33%) |
Mar 21, 2003 | 30.03 | 30.50 | 29.58 | 30.35 | 2,167,299 | +0.68(+2.29%) |
Mar 20, 2003 | 29.64 | 29.86 | 28.81 | 29.67 | 3,228,149 | +0.10(+0.34%) |
Mar 19, 2003 | 30.11 | 30.41 | 29.17 | 29.57 | 2,996,659 | -0.49(-1.63%) |
Mar 18, 2003 | 29.70 | 30.11 | 29.16 | 30.06 | 2,966,059 | +0.34(+1.14%) |
Mar 17, 2003 | 28.98 | 30.40 | 28.86 | 29.72 | 5,636,928 | +0.52(+1.78%) |
Mar 14, 2003 | 29.40 | 29.51 | 28.80 | 29.20 | 3,691,884 | -0.22(-0.75%) |
Mar 13, 2003 | 28.96 | 29.50 | 28.22 | 29.42 | 3,759,300 | +0.90(+3.16%) |
Mar 12, 2003 | 28.34 | 28.82 | 28.01 | 28.52 | 5,317,414 | +0.02(+0.07%) |
Mar 11, 2003 | 28.66 | 29.13 | 27.86 | 28.50 | 3,997,100 | -0.28(-0.97%) |
Mar 10, 2003 | 28.74 | 29.08 | 28.33 | 28.78 | 3,139,000 | +0.03(+0.10%) |
Mar 07, 2003 | 28.97 | 29.02 | 28.10 | 28.75 | 3,844,800 | -0.30(-1.03%) |
Mar 06, 2003 | 28.75 | 29.20 | 28.14 | 29.05 | 4,927,700 | +0.29(+1.01%) |
Mar 05, 2003 | 27.67 | 29.33 | 27.67 | 28.76 | 9,237,600 | +1.11(+4.01%) |
Mar 04, 2003 | 27.14 | 27.99 | 26.66 | 27.65 | 10,985,600 | +1.70(+6.55%) |
Mar 03, 2003 | 26.40 | 27.15 | 25.76 | 25.95 | 3,056,700 | -0.38(-1.44%) |
Feb 28, 2003 | 26.25 | 26.60 | 26.10 | 26.33 | 2,673,600 | +0.18(+0.69%) |
Feb 27, 2003 | 26.26 | 26.50 | 25.50 | 26.15 | 2,897,400 | -0.16(-0.61%) |
Feb 26, 2003 | 26.38 | 26.50 | 25.97 | 26.31 | 4,380,700 | -0.19(-0.72%) |
Feb 25, 2003 | 26.06 | 26.68 | 25.76 | 26.50 | 2,763,200 | +0.43(+1.65%) |
Feb 24, 2003 | 26.89 | 27.00 | 25.91 | 26.07 | 2,061,100 | -0.53(-1.99%) |
Feb 21, 2003 | 26.60 | 26.80 | 26.14 | 26.60 | 2,005,400 | +0.18(+0.68%) |
Feb 20, 2003 | 26.63 | 26.95 | 26.25 | 26.42 | 1,500,300 | -0.06(-0.23%) |
Feb 19, 2003 | 26.31 | 26.64 | 25.80 | 26.48 | 2,560,600 | +0.15(+0.57%) |
Feb 18, 2003 | 25.22 | 26.50 | 25.21 | 26.33 | 2,893,800 | +1.23(+4.90%) |
Feb 14, 2003 | 24.48 | 25.14 | 24.12 | 25.10 | 2,275,800 | +0.59(+2.41%) |
Feb 13, 2003 | 25.04 | 25.34 | 23.88 | 24.51 | 3,521,000 | -0.38(-1.53%) |
Feb 12, 2003 | 25.01 | 25.45 | 24.65 | 24.89 | 2,785,000 | -0.25(-0.99%) |
Feb 11, 2003 | 25.66 | 25.87 | 24.90 | 25.14 | 2,274,400 | -0.47(-1.84%) |
Feb 10, 2003 | 24.82 | 25.63 | 24.81 | 25.61 | 2,989,800 | +0.91(+3.68%) |
Feb 07, 2003 | 25.51 | 25.85 | 24.39 | 24.70 | 2,226,100 | -0.64(-2.53%) |
Feb 06, 2003 | 25.04 | 25.66 | 24.51 | 25.34 | 2,050,600 | +0.18(+0.71%) |
Feb 05, 2003 | 25.50 | 26.05 | 24.95 | 25.16 | 2,580,800 | -0.28(-1.10%) |
Feb 04, 2003 | 25.65 | 25.67 | 24.75 | 25.44 | 3,022,400 | -0.56(-2.15%) |