Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.21 | 29.36 | 28.69 | 29.12 | 1,280,415 | -0.11(-0.39%) |
Apr 29, 2003 | 29.39 | 29.41 | 28.85 | 29.24 | 1,245,826 | -0.07(-0.25%) |
Apr 28, 2003 | 27.95 | 29.39 | 27.87 | 29.31 | 1,296,171 | +1.40(+5.01%) |
Apr 25, 2003 | 28.84 | 28.84 | 27.69 | 27.91 | 1,275,984 | -0.64(-2.25%) |
Apr 24, 2003 | 29.00 | 29.02 | 27.95 | 28.56 | 1,193,142 | -0.79(-2.69%) |
Apr 23, 2003 | 28.89 | 29.36 | 28.59 | 29.34 | 1,005,917 | +0.42(+1.46%) |
Apr 22, 2003 | 28.12 | 29.08 | 28.08 | 28.92 | 1,079,404 | +0.53(+1.86%) |
Apr 21, 2003 | 29.08 | 29.12 | 28.04 | 28.39 | 1,031,890 | -0.39(-1.35%) |
Apr 17, 2003 | 27.91 | 28.95 | 27.84 | 28.78 | 1,836,304 | +0.64(+2.28%) |
Apr 16, 2003 | 29.42 | 29.52 | 27.99 | 28.14 | 1,678,868 | -1.06(-3.64%) |
Apr 15, 2003 | 28.59 | 29.30 | 28.30 | 29.21 | 1,394,030 | +0.57(+1.99%) |
Apr 14, 2003 | 27.88 | 28.87 | 27.87 | 28.64 | 1,403,631 | +0.79(+2.83%) |
Apr 11, 2003 | 28.78 | 28.80 | 27.58 | 27.85 | 1,158,676 | -0.11(-0.38%) |
Apr 10, 2003 | 27.86 | 28.17 | 27.61 | 27.95 | 1,239,056 | +0.32(+1.15%) |
Apr 09, 2003 | 28.63 | 28.80 | 27.58 | 27.64 | 1,543,835 | -0.57(-2.02%) |
Apr 08, 2003 | 28.31 | 28.90 | 28.04 | 28.21 | 1,326,452 | -0.02(-0.09%) |
Apr 07, 2003 | 28.52 | 29.85 | 28.20 | 28.23 | 1,977,369 | +0.45(+1.64%) |
Apr 04, 2003 | 28.21 | 28.52 | 27.62 | 27.78 | 760,839 | -0.35(-1.24%) |
Apr 03, 2003 | 28.30 | 28.53 | 27.89 | 28.12 | 960,004 | +0.10(+0.35%) |
Apr 02, 2003 | 27.24 | 28.38 | 27.11 | 28.03 | 2,137,021 | +1.05(+3.88%) |
Apr 01, 2003 | 26.87 | 27.39 | 26.52 | 26.98 | 1,636,770 | +0.25(+0.94%) |
Mar 31, 2003 | 27.50 | 27.52 | 26.43 | 26.73 | 1,825,393 | -1.02(-3.69%) |
Mar 28, 2003 | 28.08 | 28.17 | 27.52 | 27.75 | 1,139,025 | -0.70(-2.46%) |
Mar 27, 2003 | 28.43 | 28.66 | 27.68 | 28.45 | 957,969 | -0.09(-0.31%) |
Mar 26, 2003 | 28.51 | 28.94 | 28.18 | 28.54 | 1,017,627 | -0.03(-0.11%) |
Mar 25, 2003 | 27.98 | 28.94 | 27.77 | 28.57 | 1,277,266 | +0.74(+2.65%) |
Mar 24, 2003 | 28.87 | 29.00 | 27.40 | 27.83 | 1,388,894 | -1.41(-4.83%) |
Mar 21, 2003 | 29.10 | 29.41 | 28.15 | 29.25 | 1,825,595 | +0.85(+3.00%) |
Mar 20, 2003 | 27.81 | 28.80 | 27.48 | 28.39 | 1,631,077 | +0.30(+1.07%) |
Mar 19, 2003 | 28.43 | 28.95 | 27.64 | 28.09 | 2,122,154 | -0.15(-0.55%) |
Mar 18, 2003 | 28.22 | 28.63 | 27.81 | 28.25 | 1,563,270 | +0.08(+0.29%) |
Mar 17, 2003 | 27.16 | 28.69 | 27.10 | 28.17 | 2,335,825 | +1.24(+4.62%) |
Mar 14, 2003 | 26.78 | 27.36 | 26.52 | 26.92 | 1,589,176 | +0.41(+1.53%) |
Mar 13, 2003 | 26.01 | 26.61 | 25.61 | 26.52 | 2,032,884 | +0.99(+3.88%) |
Mar 12, 2003 | 25.30 | 25.84 | 24.96 | 25.53 | 2,005,390 | +0.05(+0.19%) |
Mar 11, 2003 | 26.15 | 26.55 | 25.37 | 25.48 | 1,475,518 | -0.24(-0.92%) |
Mar 10, 2003 | 26.26 | 26.35 | 25.47 | 25.71 | 1,450,530 | -0.62(-2.34%) |
Mar 07, 2003 | 25.64 | 26.81 | 25.39 | 26.33 | 1,613,752 | +0.41(+1.60%) |
Mar 06, 2003 | 25.83 | 26.03 | 25.25 | 25.92 | 1,818,825 | -0.21(-0.81%) |
Mar 05, 2003 | 25.98 | 26.44 | 25.77 | 26.13 | 1,878,894 | -0.07(-0.25%) |
Mar 04, 2003 | 27.07 | 27.10 | 26.00 | 26.19 | 1,377,043 | -0.76(-2.80%) |
Mar 03, 2003 | 27.46 | 27.97 | 26.79 | 26.95 | 1,560,452 | -0.32(-1.19%) |
Feb 28, 2003 | 26.31 | 27.80 | 26.24 | 27.27 | 2,945,497 | +0.78(+2.94%) |
Feb 27, 2003 | 24.99 | 26.91 | 24.86 | 26.49 | 3,151,555 | +1.39(+5.53%) |
Feb 26, 2003 | 26.00 | 26.26 | 25.05 | 25.10 | 2,280,794 | -0.83(-3.20%) |
Feb 25, 2003 | 25.88 | 26.20 | 25.35 | 25.93 | 2,365,974 | -0.15(-0.59%) |
Feb 24, 2003 | 26.62 | 27.03 | 26.05 | 26.09 | 1,624,953 | -0.97(-3.57%) |
Feb 21, 2003 | 26.36 | 27.22 | 26.17 | 27.05 | 2,930,603 | +0.73(+2.78%) |
Feb 20, 2003 | 27.49 | 27.66 | 26.00 | 26.32 | 3,796,441 | -0.95(-3.49%) |
Feb 19, 2003 | 28.48 | 28.68 | 26.85 | 27.27 | 3,922,488 | -1.23(-4.33%) |
Feb 18, 2003 | 29.14 | 29.98 | 28.04 | 28.51 | 8,415,144 | -3.55(-11.07%) |
Feb 14, 2003 | 31.76 | 32.33 | 31.05 | 32.06 | 1,412,740 | +0.57(+1.81%) |
Feb 13, 2003 | 31.24 | 31.91 | 30.98 | 31.49 | 1,913,976 | +0.28(+0.88%) |
Feb 12, 2003 | 32.10 | 32.28 | 31.21 | 31.21 | 1,392,061 | -0.98(-3.05%) |
Feb 11, 2003 | 32.55 | 33.18 | 31.71 | 32.20 | 1,500,875 | +0.00(+0.00%) |
Feb 10, 2003 | 32.29 | 32.71 | 31.49 | 32.20 | 1,401,170 | +0.20(+0.63%) |
Feb 07, 2003 | 32.61 | 33.03 | 31.85 | 31.99 | 1,608,705 | -0.54(-1.65%) |
Feb 06, 2003 | 33.55 | 33.34 | 32.20 | 32.53 | 2,512,824 | -0.55(-1.67%) |
Feb 05, 2003 | 33.55 | 34.56 | 33.05 | 33.08 | 2,241,404 | -0.40(-1.19%) |
Feb 04, 2003 | 33.52 | 33.76 | 33.13 | 33.48 | 1,825,103 | -0.54(-1.58%) |