Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.65 | 25.85 | 25.38 | 25.67 | 6,972,297 | +0.09(+0.34%) |
Apr 29, 2003 | 25.60 | 26.11 | 25.31 | 25.59 | 7,419,863 | +0.16(+0.64%) |
Apr 28, 2003 | 25.05 | 25.61 | 25.01 | 25.42 | 6,000,187 | +0.54(+2.18%) |
Apr 25, 2003 | 24.41 | 25.23 | 24.41 | 24.88 | 5,995,320 | -0.24(-0.97%) |
Apr 24, 2003 | 24.89 | 25.38 | 24.79 | 25.12 | 10,229,428 | -0.32(-1.25%) |
Apr 23, 2003 | 25.68 | 25.73 | 25.36 | 25.44 | 7,727,040 | -0.25(-0.98%) |
Apr 22, 2003 | 24.73 | 25.76 | 24.49 | 25.69 | 7,961,072 | +0.96(+3.89%) |
Apr 21, 2003 | 25.14 | 25.29 | 24.58 | 24.73 | 5,018,786 | -0.41(-1.64%) |
Apr 17, 2003 | 24.66 | 25.31 | 24.65 | 25.14 | 6,014,049 | +0.50(+2.01%) |
Apr 16, 2003 | 25.02 | 25.25 | 24.60 | 24.65 | 7,429,449 | -0.37(-1.49%) |
Apr 15, 2003 | 24.15 | 25.02 | 24.04 | 25.02 | 10,135,048 | +0.87(+3.62%) |
Apr 14, 2003 | 23.50 | 24.17 | 23.46 | 24.15 | 5,502,481 | +0.67(+2.86%) |
Apr 11, 2003 | 23.89 | 24.14 | 23.34 | 23.48 | 7,617,028 | -0.17(-0.72%) |
Apr 10, 2003 | 23.39 | 23.73 | 23.09 | 23.65 | 9,750,599 | +0.32(+1.37%) |
Apr 09, 2003 | 23.73 | 24.19 | 23.25 | 23.33 | 9,445,782 | -0.56(-2.36%) |
Apr 08, 2003 | 24.26 | 24.26 | 23.82 | 23.89 | 7,460,270 | -0.37(-1.51%) |
Apr 07, 2003 | 24.82 | 25.09 | 24.24 | 24.26 | 10,604,882 | +0.20(+0.82%) |
Apr 04, 2003 | 23.80 | 24.07 | 23.57 | 24.06 | 7,220,781 | +0.54(+2.31%) |
Apr 03, 2003 | 23.82 | 23.96 | 23.48 | 23.52 | 5,952,849 | -0.04(-0.17%) |
Apr 02, 2003 | 23.26 | 23.90 | 23.26 | 23.56 | 8,730,119 | +0.76(+3.33%) |
Apr 01, 2003 | 22.54 | 22.95 | 22.28 | 22.80 | 10,081,075 | +0.26(+1.17%) |
Mar 31, 2003 | 22.80 | 22.83 | 22.48 | 22.53 | 8,514,668 | -0.67(-2.89%) |
Mar 28, 2003 | 23.19 | 23.27 | 23.00 | 23.20 | 7,300,414 | -0.14(-0.61%) |
Mar 27, 2003 | 23.60 | 23.61 | 23.20 | 23.35 | 10,673,750 | -0.51(-2.13%) |
Mar 26, 2003 | 23.87 | 23.99 | 23.63 | 23.86 | 9,899,247 | -0.05(-0.23%) |
Mar 25, 2003 | 24.41 | 24.42 | 23.70 | 23.91 | 14,120,229 | -0.74(-3.00%) |
Mar 24, 2003 | 25.02 | 25.07 | 24.41 | 24.65 | 8,337,558 | -1.02(-3.99%) |
Mar 21, 2003 | 25.09 | 25.75 | 24.55 | 25.67 | 9,910,012 | +0.79(+3.16%) |
Mar 20, 2003 | 24.62 | 25.09 | 24.26 | 24.89 | 7,216,210 | +0.27(+1.10%) |
Mar 19, 2003 | 24.99 | 24.99 | 24.15 | 24.62 | 7,618,945 | +0.16(+0.67%) |
Mar 18, 2003 | 24.24 | 24.48 | 24.02 | 24.45 | 9,965,902 | +0.27(+1.12%) |
Mar 17, 2003 | 22.70 | 24.24 | 22.56 | 24.18 | 10,492,659 | +1.48(+6.51%) |
Mar 14, 2003 | 22.64 | 23.11 | 22.47 | 22.70 | 8,279,455 | +0.30(+1.33%) |
Mar 13, 2003 | 21.86 | 22.50 | 21.65 | 22.40 | 10,027,691 | +1.05(+4.92%) |
Mar 12, 2003 | 21.36 | 21.52 | 20.95 | 21.35 | 10,709,290 | -0.07(-0.32%) |
Mar 11, 2003 | 21.62 | 21.89 | 21.36 | 21.42 | 6,720,864 | -0.20(-0.91%) |
Mar 10, 2003 | 22.09 | 22.30 | 21.50 | 21.62 | 6,369,595 | -0.81(-3.60%) |
Mar 07, 2003 | 21.72 | 22.74 | 21.69 | 22.43 | 8,473,671 | +0.35(+1.60%) |
Mar 06, 2003 | 22.30 | 22.47 | 22.03 | 22.07 | 7,082,456 | -0.40(-1.78%) |
Mar 05, 2003 | 22.19 | 22.50 | 22.15 | 22.47 | 8,209,261 | +0.26(+1.16%) |
Mar 04, 2003 | 22.49 | 22.54 | 22.21 | 22.21 | 5,518,998 | -0.27(-1.21%) |
Mar 03, 2003 | 22.92 | 23.12 | 22.45 | 22.49 | 5,841,658 | -0.28(-1.25%) |
Feb 28, 2003 | 22.45 | 23.00 | 22.44 | 22.77 | 7,075,377 | +0.34(+1.51%) |
Feb 27, 2003 | 22.38 | 22.76 | 22.13 | 22.43 | 5,736,956 | +0.24(+1.07%) |
Feb 26, 2003 | 22.43 | 22.51 | 21.99 | 22.19 | 7,673,509 | -0.22(-1.00%) |
Feb 25, 2003 | 22.36 | 22.55 | 21.77 | 22.42 | 7,068,594 | +0.05(+0.24%) |
Feb 24, 2003 | 22.63 | 22.67 | 22.30 | 22.36 | 5,468,564 | -0.45(-1.99%) |
Feb 21, 2003 | 22.82 | 23.06 | 22.40 | 22.82 | 6,748,145 | -0.01(-0.06%) |
Feb 20, 2003 | 23.23 | 23.29 | 22.73 | 22.83 | 4,872,202 | -0.39(-1.69%) |
Feb 19, 2003 | 23.26 | 23.35 | 22.95 | 23.23 | 7,184,946 | -0.03(-0.15%) |
Feb 18, 2003 | 22.78 | 23.67 | 22.75 | 23.26 | 7,380,784 | +0.78(+3.47%) |
Feb 14, 2003 | 22.03 | 22.55 | 21.79 | 22.48 | 7,812,129 | +0.41(+1.84%) |
Feb 13, 2003 | 22.04 | 22.20 | 21.65 | 22.07 | 6,130,696 | +0.03(+0.15%) |
Feb 12, 2003 | 22.50 | 22.50 | 21.92 | 22.04 | 5,285,556 | -0.45(-2.02%) |
Feb 11, 2003 | 22.95 | 23.14 | 22.32 | 22.49 | 6,349,539 | -0.27(-1.19%) |
Feb 10, 2003 | 22.75 | 22.89 | 22.26 | 22.76 | 6,634,005 | -0.12(-0.50%) |
Feb 07, 2003 | 22.90 | 23.39 | 22.66 | 22.88 | 6,175,969 | -0.01(-0.06%) |
Feb 06, 2003 | 23.26 | 23.36 | 22.49 | 22.89 | 8,856,794 | -0.60(-2.57%) |
Feb 05, 2003 | 23.86 | 24.13 | 23.33 | 23.50 | 6,425,632 | -0.03(-0.14%) |
Feb 04, 2003 | 23.90 | 23.91 | 23.41 | 23.53 | 6,319,603 | -0.68(-2.80%) |