Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 30.35 | 30.38 | 29.99 | 30.12 | 35,876 | -0.27(-0.87%) |
Apr 29, 2003 | 30.35 | 30.48 | 29.94 | 30.39 | 16,406 | +0.29(+0.97%) |
Apr 28, 2003 | 29.41 | 30.17 | 29.41 | 30.10 | 18,047 | +0.68(+2.30%) |
Apr 25, 2003 | 29.99 | 29.99 | 29.30 | 29.42 | 11,484 | -0.66(-2.19%) |
Apr 24, 2003 | 29.90 | 30.30 | 29.86 | 30.08 | 14,109 | -0.29(-0.96%) |
Apr 23, 2003 | 30.26 | 30.53 | 30.05 | 30.37 | 467,160 | +0.22(+0.73%) |
Apr 22, 2003 | 29.27 | 30.17 | 29.26 | 30.15 | 32,157 | +0.73(+2.49%) |
Apr 21, 2003 | 29.48 | 29.60 | 29.12 | 29.42 | 34,782 | +0.15(+0.50%) |
Apr 17, 2003 | 28.80 | 29.44 | 28.58 | 29.27 | 478,973 | +0.53(+1.84%) |
Apr 16, 2003 | 28.48 | 29.10 | 28.48 | 28.74 | 11,484 | +0.40(+1.42%) |
Apr 15, 2003 | 28.07 | 28.46 | 28.07 | 28.34 | 24,719 | +0.26(+0.91%) |
Apr 14, 2003 | 27.70 | 28.09 | 27.52 | 28.09 | 16,297 | +0.48(+1.76%) |
Apr 11, 2003 | 28.25 | 28.28 | 27.46 | 27.60 | 59,721 | -0.13(-0.46%) |
Apr 10, 2003 | 27.61 | 27.78 | 27.27 | 27.73 | 44,736 | +0.18(+0.66%) |
Apr 09, 2003 | 28.16 | 28.33 | 27.52 | 27.55 | 6,234 | -0.63(-2.24%) |
Apr 08, 2003 | 28.43 | 28.43 | 27.90 | 28.18 | 83,128 | -0.33(-1.15%) |
Apr 07, 2003 | 29.44 | 29.48 | 28.35 | 28.51 | 160,897 | +0.27(+0.97%) |
Apr 04, 2003 | 28.71 | 28.74 | 27.98 | 28.23 | 24,719 | -0.38(-1.34%) |
Apr 03, 2003 | 28.80 | 29.01 | 28.51 | 28.62 | 86,191 | +0.14(+0.48%) |
Apr 02, 2003 | 28.25 | 28.62 | 28.18 | 28.48 | 13,344 | +1.23(+4.50%) |
Apr 01, 2003 | 27.35 | 27.49 | 27.25 | 27.25 | 1,750 | -0.02(-0.07%) |
Mar 31, 2003 | 27.43 | 27.50 | 27.27 | 27.27 | 3,937 | -0.72(-2.58%) |
Mar 28, 2003 | 28.12 | 28.51 | 27.99 | 27.99 | 4,484 | -0.53(-1.86%) |
Mar 27, 2003 | 28.18 | 28.60 | 28.07 | 28.52 | 6,562 | -0.11(-0.38%) |
Mar 26, 2003 | 28.61 | 28.84 | 28.45 | 28.63 | 63,002 | -0.07(-0.25%) |
Mar 25, 2003 | 28.20 | 28.86 | 28.20 | 28.71 | 7,328 | +0.41(+1.45%) |
Mar 24, 2003 | 28.43 | 28.84 | 28.12 | 28.30 | 18,266 | -1.08(-3.67%) |
Mar 21, 2003 | 29.53 | 29.61 | 29.00 | 29.37 | 42,329 | +0.21(+0.72%) |
Mar 20, 2003 | 28.80 | 29.33 | 28.40 | 29.16 | 68,362 | +0.20(+0.69%) |
Mar 19, 2003 | 28.89 | 29.01 | 28.51 | 28.96 | 68,909 | -0.08(-0.28%) |
Mar 18, 2003 | 28.98 | 29.12 | 28.62 | 29.05 | 42,001 | +0.19(+0.67%) |
Mar 17, 2003 | 27.29 | 28.92 | 27.29 | 28.85 | 144,053 | +1.35(+4.92%) |
Mar 14, 2003 | 27.79 | 27.92 | 27.35 | 27.50 | 147,443 | +0.07(+0.27%) |
Mar 13, 2003 | 26.56 | 27.43 | 26.46 | 27.43 | 13,563 | +1.24(+4.75%) |
Mar 12, 2003 | 25.92 | 26.19 | 25.60 | 26.18 | 11,813 | +0.16(+0.60%) |
Mar 11, 2003 | 26.06 | 26.29 | 26.00 | 26.03 | 5,031 | -0.16(-0.59%) |
Mar 10, 2003 | 26.65 | 26.65 | 26.18 | 26.18 | 6,125 | -0.51(-1.92%) |
Mar 07, 2003 | 26.34 | 26.87 | 26.34 | 26.70 | 15,313 | -0.02(-0.07%) |
Mar 06, 2003 | 26.79 | 26.87 | 26.58 | 26.71 | 1,968 | -0.33(-1.22%) |
Mar 05, 2003 | 26.88 | 27.09 | 26.75 | 27.04 | 8,859 | +0.03(+0.10%) |
Mar 04, 2003 | 26.96 | 27.09 | 26.84 | 27.02 | 4,703 | -0.08(-0.30%) |
Mar 03, 2003 | 27.80 | 27.88 | 27.10 | 27.10 | 10,828 | -0.40(-1.46%) |
Feb 28, 2003 | 27.15 | 27.62 | 27.13 | 27.50 | 30,516 | +0.58(+2.14%) |
Feb 27, 2003 | 26.82 | 27.20 | 26.79 | 26.92 | 2,187 | -0.01(-0.03%) |
Feb 26, 2003 | 27.02 | 27.42 | 26.93 | 26.93 | 102,051 | -0.49(-1.80%) |
Feb 25, 2003 | 26.88 | 27.43 | 26.55 | 27.43 | 40,689 | +0.05(+0.20%) |
Feb 24, 2003 | 27.68 | 27.88 | 27.37 | 27.37 | 8,422 | -0.53(-1.90%) |
Feb 21, 2003 | 27.70 | 28.07 | 27.57 | 27.90 | 28,766 | +0.09(+0.33%) |
Feb 20, 2003 | 27.94 | 27.94 | 27.63 | 27.81 | 7,765 | +0.11(+0.40%) |
Feb 19, 2003 | 27.98 | 27.98 | 27.53 | 27.70 | 22,860 | -0.16(-0.56%) |
Feb 18, 2003 | 27.52 | 27.95 | 27.52 | 27.86 | 128,302 | +1.21(+4.53%) |
Feb 14, 2003 | 26.42 | 26.65 | 26.24 | 26.65 | 2,515 | +0.70(+2.71%) |
Feb 13, 2003 | 25.94 | 26.14 | 25.62 | 25.95 | 4,156 | -0.34(-1.29%) |
Feb 12, 2003 | 26.57 | 26.63 | 26.25 | 26.28 | 6,125 | -0.14(-0.52%) |
Feb 11, 2003 | 26.74 | 27.01 | 26.40 | 26.42 | 21,438 | +0.00(+0.00%) |
Feb 10, 2003 | 26.10 | 26.48 | 25.87 | 26.42 | 6,015 | +0.32(+1.23%) |
Feb 07, 2003 | 26.61 | 26.61 | 26.02 | 26.10 | 66,174 | -0.42(-1.59%) |
Feb 06, 2003 | 26.71 | 26.85 | 26.33 | 26.52 | 35,329 | -0.12(-0.45%) |
Feb 05, 2003 | 27.13 | 27.40 | 26.60 | 26.64 | 75,909 | -0.10(-0.38%) |
Feb 04, 2003 | 26.76 | 26.88 | 26.44 | 26.74 | 25,813 | -0.37(-1.35%) |