Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.47 | 24.98 | 24.21 | 24.44 | 1,180,992 | +0.24(+1.00%) |
Apr 29, 2003 | 24.51 | 24.51 | 23.99 | 24.20 | 959,296 | -0.55(-2.21%) |
Apr 28, 2003 | 24.64 | 24.99 | 24.45 | 24.74 | 663,239 | +0.16(+0.67%) |
Apr 25, 2003 | 24.94 | 25.23 | 24.47 | 24.58 | 576,409 | -0.16(-0.67%) |
Apr 24, 2003 | 26.93 | 26.93 | 24.70 | 24.74 | 1,250,387 | -1.33(-5.08%) |
Apr 23, 2003 | 26.07 | 26.59 | 25.95 | 26.07 | 1,173,024 | +0.38(+1.48%) |
Apr 22, 2003 | 25.98 | 26.10 | 25.46 | 25.69 | 802,146 | -0.08(-0.30%) |
Apr 21, 2003 | 25.13 | 25.77 | 25.03 | 25.77 | 748,569 | +0.89(+3.59%) |
Apr 17, 2003 | 25.03 | 25.36 | 24.80 | 24.87 | 997,169 | +0.05(+0.21%) |
Apr 16, 2003 | 24.55 | 25.07 | 24.35 | 24.82 | 788,405 | +0.10(+0.39%) |
Apr 15, 2003 | 24.38 | 24.80 | 24.17 | 24.73 | 667,396 | +0.48(+2.00%) |
Apr 14, 2003 | 24.25 | 24.42 | 24.08 | 24.24 | 374,689 | -0.09(-0.36%) |
Apr 11, 2003 | 24.15 | 24.67 | 24.02 | 24.33 | 961,605 | +0.02(+0.07%) |
Apr 10, 2003 | 24.38 | 24.59 | 24.13 | 24.31 | 1,234,568 | -0.20(-0.81%) |
Apr 09, 2003 | 23.98 | 24.54 | 23.73 | 24.51 | 1,721,144 | +0.52(+2.17%) |
Apr 08, 2003 | 23.82 | 24.03 | 23.57 | 23.99 | 1,556,720 | +0.17(+0.73%) |
Apr 07, 2003 | 23.93 | 23.94 | 23.71 | 23.82 | 1,927,829 | -1.00(-4.01%) |
Apr 04, 2003 | 24.21 | 24.99 | 24.09 | 24.81 | 1,070,144 | +0.13(+0.53%) |
Apr 03, 2003 | 24.42 | 24.79 | 24.42 | 24.68 | 1,119,217 | -0.39(-1.55%) |
Apr 02, 2003 | 25.17 | 25.17 | 24.82 | 25.07 | 1,130,186 | -0.47(-1.83%) |
Apr 01, 2003 | 25.67 | 25.89 | 25.41 | 25.54 | 895,674 | -0.60(-2.29%) |
Mar 31, 2003 | 25.87 | 26.43 | 25.61 | 26.14 | 1,418,506 | +0.42(+1.65%) |
Mar 28, 2003 | 23.47 | 25.71 | 23.47 | 25.71 | 1,548,175 | +1.98(+8.36%) |
Mar 27, 2003 | 24.66 | 24.80 | 23.73 | 23.73 | 1,394,374 | -1.64(-6.45%) |
Mar 26, 2003 | 25.33 | 25.44 | 25.01 | 25.37 | 501,240 | -0.10(-0.37%) |
Mar 25, 2003 | 25.18 | 25.54 | 25.12 | 25.46 | 883,896 | +0.64(+2.58%) |
Mar 24, 2003 | 25.29 | 25.51 | 24.82 | 24.82 | 979,733 | +0.31(+1.27%) |
Mar 21, 2003 | 25.18 | 25.31 | 24.17 | 24.51 | 1,473,007 | -0.77(-3.05%) |
Mar 20, 2003 | 25.98 | 26.28 | 25.22 | 25.28 | 735,637 | -0.92(-3.50%) |
Mar 19, 2003 | 25.95 | 26.33 | 25.70 | 26.20 | 717,971 | +0.37(+1.44%) |
Mar 18, 2003 | 25.94 | 26.06 | 25.38 | 25.83 | 733,097 | +0.07(+0.27%) |
Mar 17, 2003 | 26.76 | 26.81 | 25.51 | 25.76 | 996,707 | -0.39(-1.49%) |
Mar 14, 2003 | 25.29 | 26.28 | 25.22 | 26.15 | 6,050,448 | +0.85(+3.35%) |
Mar 13, 2003 | 24.64 | 25.63 | 24.47 | 25.30 | 1,462,961 | +0.79(+3.22%) |
Mar 12, 2003 | 23.76 | 24.74 | 23.73 | 24.51 | 1,242,189 | +0.69(+2.91%) |
Mar 11, 2003 | 25.12 | 25.28 | 23.82 | 23.82 | 1,372,435 | -1.44(-5.69%) |
Mar 10, 2003 | 26.50 | 26.80 | 25.03 | 25.25 | 1,507,069 | -1.07(-4.08%) |
Mar 07, 2003 | 27.71 | 27.71 | 26.33 | 26.33 | 1,130,186 | -1.07(-3.89%) |
Mar 06, 2003 | 27.77 | 27.96 | 27.38 | 27.39 | 618,669 | -0.48(-1.74%) |
Mar 05, 2003 | 27.67 | 27.95 | 27.45 | 27.88 | 547,427 | +0.38(+1.39%) |
Mar 04, 2003 | 27.71 | 27.96 | 27.42 | 27.50 | 680,329 | +0.04(+0.16%) |
Mar 03, 2003 | 27.63 | 28.04 | 27.29 | 27.45 | 1,117,023 | -0.71(-2.52%) |
Feb 28, 2003 | 27.25 | 28.40 | 27.12 | 28.16 | 1,060,675 | +0.77(+2.81%) |
Feb 27, 2003 | 27.38 | 27.69 | 26.68 | 27.39 | 1,242,997 | +0.10(+0.38%) |
Feb 26, 2003 | 27.70 | 27.75 | 27.07 | 27.29 | 1,495,638 | -0.42(-1.53%) |
Feb 25, 2003 | 28.14 | 28.36 | 27.57 | 27.71 | 1,479,819 | -0.23(-0.84%) |
Feb 24, 2003 | 28.41 | 28.58 | 27.90 | 27.95 | 1,036,774 | +0.14(+0.50%) |
Feb 21, 2003 | 29.26 | 29.26 | 27.81 | 27.81 | 1,448,874 | -0.95(-3.31%) |
Feb 20, 2003 | 28.93 | 29.16 | 28.75 | 28.76 | 1,049,013 | +0.31(+1.10%) |
Feb 19, 2003 | 27.93 | 28.57 | 27.84 | 28.45 | 1,292,879 | +0.04(+0.15%) |
Feb 18, 2003 | 27.88 | 28.41 | 27.67 | 28.41 | 1,166,558 | +0.42(+1.49%) |
Feb 14, 2003 | 28.55 | 28.74 | 27.54 | 27.99 | 1,209,858 | -0.66(-2.30%) |
Feb 13, 2003 | 27.90 | 29.07 | 27.71 | 28.65 | 1,473,122 | +1.23(+4.49%) |
Feb 12, 2003 | 28.32 | 28.66 | 27.37 | 27.42 | 2,078,629 | -1.45(-5.04%) |
Feb 11, 2003 | 27.38 | 29.18 | 27.37 | 28.87 | 1,623,344 | +1.31(+4.74%) |
Feb 10, 2003 | 28.15 | 28.48 | 27.56 | 27.57 | 1,630,618 | -0.89(-3.13%) |
Feb 07, 2003 | 28.75 | 29.59 | 28.15 | 28.46 | 1,989,489 | -1.07(-3.64%) |
Feb 06, 2003 | 30.74 | 30.74 | 29.32 | 29.53 | 1,290,569 | -0.13(-0.44%) |
Feb 05, 2003 | 31.51 | 31.84 | 29.58 | 29.66 | 2,803,759 | -1.90(-6.01%) |
Feb 04, 2003 | 31.19 | 32.32 | 30.93 | 31.56 | 2,182,664 | +1.38(+4.56%) |