Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.97 | 28.47 | 27.70 | 28.00 | 2,948,000 | +0.03(+0.11%) |
Apr 29, 2003 | 28.23 | 28.34 | 27.88 | 27.97 | 2,454,900 | -0.26(-0.92%) |
Apr 28, 2003 | 28.50 | 28.85 | 28.00 | 28.23 | 2,047,700 | -0.13(-0.46%) |
Apr 25, 2003 | 28.95 | 28.95 | 28.20 | 28.36 | 1,642,900 | -0.34(-1.18%) |
Apr 24, 2003 | 29.00 | 29.10 | 28.53 | 28.70 | 1,964,200 | -0.20(-0.69%) |
Apr 23, 2003 | 28.85 | 29.30 | 28.58 | 28.90 | 4,609,400 | +0.57(+2.01%) |
Apr 22, 2003 | 27.75 | 28.50 | 27.70 | 28.33 | 2,431,100 | +0.58(+2.09%) |
Apr 21, 2003 | 27.80 | 28.02 | 27.50 | 27.75 | 2,331,000 | +0.05(+0.18%) |
Apr 17, 2003 | 27.10 | 28.00 | 26.95 | 27.70 | 3,123,900 | +0.49(+1.80%) |
Apr 16, 2003 | 28.01 | 28.30 | 27.20 | 27.21 | 3,155,700 | -0.80(-2.86%) |
Apr 15, 2003 | 29.08 | 29.08 | 27.96 | 28.01 | 4,226,100 | -1.07(-3.68%) |
Apr 14, 2003 | 29.80 | 29.94 | 28.91 | 29.08 | 2,657,400 | -0.72(-2.42%) |
Apr 11, 2003 | 29.40 | 30.50 | 29.10 | 29.80 | 3,147,400 | -0.59(-1.94%) |
Apr 10, 2003 | 29.88 | 30.48 | 29.77 | 30.39 | 1,982,800 | +0.78(+2.63%) |
Apr 09, 2003 | 29.68 | 29.88 | 29.40 | 29.61 | 1,403,200 | -0.03(-0.10%) |
Apr 08, 2003 | 29.97 | 30.00 | 29.52 | 29.64 | 1,534,700 | -0.23(-0.77%) |
Apr 07, 2003 | 30.08 | 30.19 | 29.85 | 29.87 | 1,697,700 | -0.21(-0.70%) |
Apr 04, 2003 | 30.20 | 30.42 | 29.77 | 30.08 | 1,743,700 | +0.25(+0.84%) |
Apr 03, 2003 | 30.90 | 30.90 | 29.82 | 29.83 | 1,846,200 | -1.07(-3.46%) |
Apr 02, 2003 | 30.73 | 30.90 | 30.26 | 30.90 | 1,737,800 | +0.17(+0.55%) |
Apr 01, 2003 | 30.15 | 30.88 | 29.84 | 30.73 | 1,574,300 | +0.80(+2.67%) |
Mar 31, 2003 | 29.49 | 30.56 | 29.49 | 29.93 | 1,415,500 | -0.63(-2.06%) |
Mar 28, 2003 | 30.20 | 30.98 | 30.17 | 30.56 | 1,474,100 | +0.15(+0.49%) |
Mar 27, 2003 | 29.80 | 30.80 | 29.63 | 30.41 | 2,419,200 | +0.82(+2.77%) |
Mar 26, 2003 | 29.83 | 30.43 | 29.41 | 29.59 | 1,476,900 | -0.24(-0.80%) |
Mar 25, 2003 | 29.75 | 30.25 | 29.62 | 29.83 | 2,022,000 | +0.30(+1.02%) |
Mar 24, 2003 | 30.16 | 30.75 | 29.44 | 29.53 | 2,032,500 | -0.62(-2.06%) |
Mar 21, 2003 | 30.80 | 30.80 | 29.98 | 30.15 | 3,308,200 | -0.64(-2.08%) |
Mar 20, 2003 | 30.13 | 31.06 | 29.86 | 30.79 | 2,939,400 | +0.66(+2.19%) |
Mar 19, 2003 | 30.43 | 30.59 | 29.82 | 30.13 | 2,502,100 | -0.06(-0.20%) |
Mar 18, 2003 | 29.14 | 30.20 | 28.60 | 30.19 | 3,610,700 | +1.05(+3.60%) |
Mar 17, 2003 | 29.00 | 29.58 | 28.76 | 29.14 | 3,036,300 | +0.14(+0.48%) |
Mar 14, 2003 | 28.93 | 29.19 | 28.60 | 29.00 | 2,346,500 | +0.07(+0.24%) |
Mar 13, 2003 | 29.15 | 29.25 | 28.41 | 28.93 | 2,469,700 | +0.43(+1.51%) |
Mar 12, 2003 | 29.05 | 29.19 | 28.26 | 28.50 | 3,259,500 | -0.73(-2.50%) |
Mar 11, 2003 | 29.60 | 30.10 | 29.17 | 29.23 | 2,075,200 | -0.51(-1.71%) |
Mar 10, 2003 | 31.02 | 31.02 | 29.63 | 29.74 | 1,724,700 | -0.79(-2.59%) |
Mar 07, 2003 | 30.30 | 31.00 | 30.26 | 30.53 | 1,890,800 | -0.18(-0.59%) |
Mar 06, 2003 | 30.22 | 30.81 | 30.03 | 30.71 | 2,528,400 | +0.38(+1.25%) |
Mar 05, 2003 | 30.50 | 30.71 | 30.00 | 30.33 | 1,842,700 | -0.06(-0.20%) |
Mar 04, 2003 | 30.74 | 30.80 | 30.19 | 30.39 | 1,692,300 | -0.21(-0.69%) |
Mar 03, 2003 | 31.02 | 31.16 | 30.49 | 30.60 | 1,976,200 | -0.42(-1.35%) |
Feb 28, 2003 | 31.14 | 31.69 | 30.75 | 31.02 | 2,044,600 | -0.06(-0.19%) |
Feb 27, 2003 | 31.46 | 31.90 | 30.86 | 31.08 | 2,600,700 | -0.38(-1.21%) |
Feb 26, 2003 | 31.30 | 32.05 | 31.18 | 31.46 | 2,380,900 | +0.28(+0.90%) |
Feb 25, 2003 | 32.10 | 33.30 | 30.96 | 31.18 | 4,163,500 | -0.47(-1.48%) |
Feb 24, 2003 | 31.03 | 31.73 | 30.73 | 31.65 | 2,288,400 | +0.63(+2.03%) |
Feb 21, 2003 | 30.50 | 31.31 | 30.32 | 31.02 | 2,113,400 | +0.62(+2.04%) |
Feb 20, 2003 | 30.20 | 31.13 | 29.75 | 30.40 | 2,406,300 | +0.29(+0.96%) |
Feb 19, 2003 | 30.00 | 30.16 | 29.81 | 30.11 | 2,295,500 | +0.12(+0.40%) |
Feb 18, 2003 | 29.40 | 30.07 | 29.05 | 29.99 | 2,657,400 | +0.59(+2.01%) |
Feb 14, 2003 | 29.29 | 29.75 | 29.12 | 29.40 | 2,595,400 | +0.11(+0.38%) |
Feb 13, 2003 | 30.70 | 30.75 | 28.97 | 29.29 | 4,271,100 | -1.40(-4.56%) |
Feb 12, 2003 | 31.40 | 31.88 | 30.50 | 30.69 | 1,772,600 | -0.86(-2.73%) |
Feb 11, 2003 | 32.10 | 32.19 | 31.36 | 31.55 | 1,589,900 | -0.14(-0.44%) |
Feb 10, 2003 | 31.01 | 31.69 | 30.94 | 31.69 | 1,806,800 | +0.69(+2.23%) |
Feb 07, 2003 | 32.15 | 32.28 | 31.00 | 31.00 | 2,081,800 | -0.89(-2.79%) |
Feb 06, 2003 | 31.78 | 32.18 | 31.40 | 31.89 | 2,161,400 | +0.12(+0.38%) |
Feb 05, 2003 | 31.65 | 31.98 | 31.33 | 31.77 | 3,245,200 | +0.50(+1.60%) |
Feb 04, 2003 | 30.69 | 31.43 | 30.15 | 31.27 | 1,835,600 | +0.59(+1.92%) |