Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 31.22 | 31.64 | 31.12 | 31.44 | 2,797,050 | +0.10(+0.31%) |
Apr 29, 2003 | 31.23 | 31.50 | 31.18 | 31.34 | 4,109,714 | +0.21(+0.68%) |
Apr 28, 2003 | 30.81 | 31.25 | 30.71 | 31.13 | 2,430,373 | +0.54(+1.77%) |
Apr 25, 2003 | 30.99 | 30.99 | 30.58 | 30.59 | 1,410,394 | -0.44(-1.40%) |
Apr 24, 2003 | 31.01 | 31.16 | 30.90 | 31.03 | 3,163,222 | -0.16(-0.51%) |
Apr 23, 2003 | 30.87 | 31.22 | 30.87 | 31.18 | 2,901,094 | +0.32(+1.05%) |
Apr 22, 2003 | 30.17 | 30.95 | 30.17 | 30.86 | 2,334,158 | +0.42(+1.38%) |
Apr 21, 2003 | 30.29 | 30.44 | 30.17 | 30.44 | 2,272,288 | +0.21(+0.68%) |
Apr 17, 2003 | 29.85 | 30.31 | 29.80 | 30.23 | 4,390,783 | +0.46(+1.53%) |
Apr 16, 2003 | 30.14 | 30.35 | 29.72 | 29.78 | 2,579,367 | -0.31(-1.04%) |
Apr 15, 2003 | 29.76 | 30.09 | 29.56 | 30.09 | 1,594,238 | +0.32(+1.08%) |
Apr 14, 2003 | 29.31 | 29.80 | 29.31 | 29.77 | 2,099,050 | +0.53(+1.81%) |
Apr 11, 2003 | 29.61 | 29.70 | 29.21 | 29.24 | 2,466,233 | -0.16(-0.55%) |
Apr 10, 2003 | 29.44 | 29.52 | 29.29 | 29.40 | 1,981,117 | +0.01(+0.03%) |
Apr 09, 2003 | 29.59 | 29.94 | 29.23 | 29.39 | 5,070,853 | -0.16(-0.55%) |
Apr 08, 2003 | 29.58 | 29.70 | 29.45 | 29.56 | 2,542,497 | +0.02(+0.08%) |
Apr 07, 2003 | 30.15 | 30.27 | 29.53 | 29.53 | 4,253,153 | +0.02(+0.07%) |
Apr 04, 2003 | 29.73 | 29.82 | 29.43 | 29.51 | 1,749,545 | -0.09(-0.29%) |
Apr 03, 2003 | 29.86 | 29.86 | 29.54 | 29.60 | 3,809,706 | +0.02(+0.05%) |
Apr 02, 2003 | 29.49 | 29.78 | 29.35 | 29.58 | 3,534,698 | +0.58(+1.99%) |
Apr 01, 2003 | 28.79 | 29.05 | 28.60 | 29.01 | 2,637,450 | +0.50(+1.74%) |
Mar 31, 2003 | 28.77 | 29.03 | 28.49 | 28.51 | 2,347,290 | -0.59(-2.04%) |
Mar 28, 2003 | 28.98 | 29.26 | 28.98 | 29.11 | 3,505,151 | -0.01(-0.04%) |
Mar 27, 2003 | 28.79 | 29.20 | 28.75 | 29.12 | 1,522,266 | +0.19(+0.67%) |
Mar 26, 2003 | 29.28 | 29.34 | 28.92 | 28.92 | 3,359,440 | -0.36(-1.23%) |
Mar 25, 2003 | 28.95 | 29.40 | 28.91 | 29.28 | 3,758,442 | +0.31(+1.07%) |
Mar 24, 2003 | 29.18 | 29.28 | 28.83 | 28.97 | 6,743,629 | -0.63(-2.14%) |
Mar 21, 2003 | 29.43 | 29.70 | 29.22 | 29.61 | 9,697,250 | +0.41(+1.40%) |
Mar 20, 2003 | 28.95 | 29.30 | 28.53 | 29.20 | 5,585,010 | +0.19(+0.66%) |
Mar 19, 2003 | 29.09 | 29.09 | 28.75 | 29.01 | 4,468,058 | -0.07(-0.25%) |
Mar 18, 2003 | 28.87 | 29.08 | 28.60 | 29.08 | 4,479,927 | +0.38(+1.31%) |
Mar 17, 2003 | 27.94 | 28.78 | 27.79 | 28.71 | 2,789,222 | +0.65(+2.31%) |
Mar 14, 2003 | 28.15 | 28.22 | 27.86 | 28.06 | 4,085,471 | +0.04(+0.13%) |
Mar 13, 2003 | 27.64 | 28.05 | 27.42 | 28.02 | 5,019,842 | +0.74(+2.70%) |
Mar 12, 2003 | 27.28 | 27.35 | 27.02 | 27.28 | 5,977,698 | +0.06(+0.22%) |
Mar 11, 2003 | 27.45 | 27.64 | 27.22 | 27.22 | 2,655,127 | -0.19(-0.71%) |
Mar 10, 2003 | 27.72 | 27.77 | 27.34 | 27.42 | 2,789,474 | -0.48(-1.72%) |
Mar 07, 2003 | 27.62 | 28.05 | 27.53 | 27.90 | 3,516,515 | +0.01(+0.04%) |
Mar 06, 2003 | 27.92 | 28.06 | 27.78 | 27.89 | 2,333,653 | -0.23(-0.82%) |
Mar 05, 2003 | 28.02 | 28.22 | 27.95 | 28.12 | 2,321,026 | +0.06(+0.20%) |
Mar 04, 2003 | 28.37 | 28.37 | 28.04 | 28.06 | 2,177,840 | -0.37(-1.30%) |
Mar 03, 2003 | 28.71 | 28.81 | 28.22 | 28.43 | 3,740,259 | -0.09(-0.31%) |
Feb 28, 2003 | 28.55 | 28.73 | 28.38 | 28.52 | 1,841,719 | +0.05(+0.16%) |
Feb 27, 2003 | 28.46 | 28.63 | 28.23 | 28.47 | 3,713,238 | +0.16(+0.55%) |
Feb 26, 2003 | 28.43 | 28.47 | 28.12 | 28.31 | 2,469,263 | -0.14(-0.50%) |
Feb 25, 2003 | 28.08 | 28.53 | 27.86 | 28.46 | 3,357,925 | +0.26(+0.91%) |
Feb 24, 2003 | 28.59 | 28.59 | 28.19 | 28.20 | 3,194,536 | -0.44(-1.54%) |
Feb 21, 2003 | 28.39 | 28.83 | 28.17 | 28.64 | 3,369,794 | +0.25(+0.86%) |
Feb 20, 2003 | 28.48 | 28.50 | 28.27 | 28.39 | 3,659,449 | -0.06(-0.21%) |
Feb 19, 2003 | 28.73 | 28.73 | 28.25 | 28.45 | 5,143,835 | -0.35(-1.21%) |
Feb 18, 2003 | 28.45 | 28.81 | 28.45 | 28.80 | 2,375,068 | +0.57(+2.01%) |
Feb 14, 2003 | 28.02 | 28.35 | 27.92 | 28.23 | 3,350,854 | +0.25(+0.91%) |
Feb 13, 2003 | 28.05 | 28.07 | 27.70 | 27.98 | 4,427,653 | -0.08(-0.27%) |
Feb 12, 2003 | 28.36 | 28.46 | 27.98 | 28.06 | 9,443,707 | -0.40(-1.41%) |
Feb 11, 2003 | 28.62 | 28.69 | 28.14 | 28.46 | 3,955,164 | -0.08(-0.28%) |
Feb 10, 2003 | 28.27 | 28.56 | 28.07 | 28.53 | 2,689,976 | +0.29(+1.04%) |
Feb 07, 2003 | 28.92 | 28.99 | 28.23 | 28.24 | 6,949,191 | -0.53(-1.83%) |
Feb 06, 2003 | 28.84 | 28.99 | 28.62 | 28.77 | 8,789,143 | -0.16(-0.55%) |
Feb 05, 2003 | 29.27 | 29.30 | 28.78 | 28.93 | 4,338,509 | -0.22(-0.75%) |
Feb 04, 2003 | 28.93 | 29.30 | 28.69 | 29.14 | 5,645,617 | +0.00(+0.00%) |