Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.86 | 27.06 | 26.57 | 26.88 | 6,659,680 | +0.09(+0.34%) |
Apr 29, 2003 | 26.80 | 27.33 | 26.50 | 26.79 | 7,087,179 | +0.17(+0.64%) |
Apr 28, 2003 | 26.23 | 26.81 | 26.18 | 26.62 | 5,731,156 | +0.57(+2.18%) |
Apr 25, 2003 | 25.56 | 26.41 | 25.56 | 26.05 | 5,726,508 | -0.26(-0.97%) |
Apr 24, 2003 | 26.05 | 26.57 | 25.95 | 26.30 | 9,770,771 | -0.33(-1.25%) |
Apr 23, 2003 | 26.89 | 26.94 | 26.55 | 26.64 | 7,380,582 | -0.26(-0.98%) |
Apr 22, 2003 | 25.89 | 26.97 | 25.64 | 26.90 | 7,604,121 | +1.01(+3.89%) |
Apr 21, 2003 | 26.32 | 26.48 | 25.74 | 25.89 | 4,793,758 | -0.43(-1.64%) |
Apr 17, 2003 | 25.81 | 26.50 | 25.81 | 26.32 | 5,744,397 | +0.52(+2.01%) |
Apr 16, 2003 | 26.20 | 26.43 | 25.75 | 25.81 | 7,096,335 | -0.39(-1.49%) |
Apr 15, 2003 | 25.28 | 26.20 | 25.17 | 26.20 | 9,680,623 | +0.92(+3.62%) |
Apr 14, 2003 | 24.60 | 25.30 | 24.56 | 25.28 | 5,255,767 | +0.70(+2.86%) |
Apr 11, 2003 | 25.01 | 25.27 | 24.44 | 24.58 | 7,275,504 | -0.18(-0.72%) |
Apr 10, 2003 | 24.49 | 24.84 | 24.17 | 24.76 | 9,313,411 | +0.33(+1.37%) |
Apr 09, 2003 | 24.85 | 25.32 | 24.34 | 24.42 | 9,022,262 | -0.59(-2.36%) |
Apr 08, 2003 | 25.39 | 25.39 | 24.93 | 25.01 | 7,125,774 | -0.38(-1.51%) |
Apr 07, 2003 | 25.98 | 26.27 | 25.38 | 25.39 | 10,129,391 | +0.21(+0.82%) |
Apr 04, 2003 | 24.91 | 25.20 | 24.68 | 25.19 | 6,897,023 | +0.57(+2.31%) |
Apr 03, 2003 | 24.94 | 25.09 | 24.59 | 24.62 | 5,685,942 | -0.04(-0.17%) |
Apr 02, 2003 | 24.35 | 25.02 | 24.35 | 24.66 | 8,338,686 | +0.80(+3.33%) |
Apr 01, 2003 | 23.60 | 24.03 | 23.33 | 23.87 | 9,629,070 | +0.28(+1.17%) |
Mar 31, 2003 | 23.88 | 23.90 | 23.53 | 23.59 | 8,132,895 | -0.70(-2.89%) |
Mar 28, 2003 | 24.28 | 24.37 | 24.08 | 24.29 | 6,973,085 | -0.15(-0.61%) |
Mar 27, 2003 | 24.71 | 24.71 | 24.29 | 24.44 | 10,195,171 | -0.53(-2.13%) |
Mar 26, 2003 | 24.99 | 25.12 | 24.74 | 24.98 | 9,455,394 | -0.06(-0.23%) |
Mar 25, 2003 | 25.56 | 25.57 | 24.81 | 25.03 | 13,487,121 | -0.77(-3.00%) |
Mar 24, 2003 | 26.20 | 26.25 | 25.56 | 25.81 | 7,963,727 | -1.07(-3.99%) |
Mar 21, 2003 | 26.27 | 26.96 | 25.70 | 26.88 | 9,465,677 | +0.82(+3.16%) |
Mar 20, 2003 | 25.77 | 26.27 | 25.39 | 26.05 | 6,892,657 | +0.28(+1.10%) |
Mar 19, 2003 | 26.16 | 26.16 | 25.29 | 25.77 | 7,277,335 | +0.17(+0.67%) |
Mar 18, 2003 | 25.37 | 25.63 | 25.15 | 25.60 | 9,519,061 | +0.28(+1.12%) |
Mar 17, 2003 | 23.77 | 25.38 | 23.62 | 25.32 | 10,022,200 | +1.55(+6.51%) |
Mar 14, 2003 | 23.70 | 24.19 | 23.53 | 23.77 | 7,908,230 | +0.31(+1.33%) |
Mar 13, 2003 | 22.88 | 23.56 | 22.67 | 23.46 | 9,578,080 | +1.10(+4.92%) |
Mar 12, 2003 | 22.36 | 22.53 | 21.94 | 22.36 | 10,229,117 | -0.07(-0.32%) |
Mar 11, 2003 | 22.63 | 22.92 | 22.36 | 22.43 | 6,419,521 | -0.21(-0.91%) |
Mar 10, 2003 | 23.12 | 23.35 | 22.51 | 22.63 | 6,084,001 | -0.84(-3.60%) |
Mar 07, 2003 | 22.74 | 23.80 | 22.70 | 23.48 | 8,093,737 | +0.37(+1.60%) |
Mar 06, 2003 | 23.35 | 23.53 | 23.07 | 23.11 | 6,764,900 | -0.42(-1.78%) |
Mar 05, 2003 | 23.23 | 23.56 | 23.19 | 23.53 | 7,841,182 | +0.27(+1.16%) |
Mar 04, 2003 | 23.54 | 23.60 | 23.26 | 23.26 | 5,271,543 | -0.28(-1.21%) |
Mar 03, 2003 | 24.00 | 24.21 | 23.50 | 23.54 | 5,579,736 | -0.30(-1.25%) |
Feb 28, 2003 | 23.51 | 24.08 | 23.49 | 23.84 | 6,758,139 | +0.36(+1.51%) |
Feb 27, 2003 | 23.43 | 23.83 | 23.17 | 23.48 | 5,479,728 | +0.25(+1.07%) |
Feb 26, 2003 | 23.48 | 23.57 | 23.02 | 23.24 | 7,329,452 | -0.23(-1.00%) |
Feb 25, 2003 | 23.41 | 23.61 | 22.80 | 23.47 | 6,751,660 | +0.06(+0.24%) |
Feb 24, 2003 | 23.69 | 23.73 | 23.34 | 23.41 | 5,223,370 | -0.48(-1.99%) |
Feb 21, 2003 | 23.89 | 24.14 | 23.45 | 23.89 | 6,445,579 | -0.01(-0.06%) |
Feb 20, 2003 | 24.32 | 24.39 | 23.80 | 23.90 | 4,653,747 | -0.41(-1.69%) |
Feb 19, 2003 | 24.35 | 24.45 | 24.03 | 24.32 | 6,862,795 | -0.04(-0.15%) |
Feb 18, 2003 | 23.85 | 24.78 | 23.82 | 24.35 | 7,049,852 | +0.82(+3.47%) |
Feb 14, 2003 | 23.07 | 23.61 | 22.81 | 23.53 | 7,461,856 | +0.43(+1.84%) |
Feb 13, 2003 | 23.07 | 23.24 | 22.66 | 23.11 | 5,855,814 | +0.04(+0.15%) |
Feb 12, 2003 | 23.56 | 23.56 | 22.95 | 23.07 | 5,048,567 | -0.48(-2.02%) |
Feb 11, 2003 | 24.03 | 24.23 | 23.37 | 23.55 | 6,064,845 | -0.28(-1.19%) |
Feb 10, 2003 | 23.82 | 23.96 | 23.31 | 23.83 | 6,336,556 | -0.12(-0.50%) |
Feb 07, 2003 | 23.97 | 24.49 | 23.72 | 23.95 | 5,899,057 | -0.01(-0.06%) |
Feb 06, 2003 | 24.35 | 24.46 | 23.54 | 23.97 | 8,459,682 | -0.63(-2.57%) |
Feb 05, 2003 | 24.98 | 25.27 | 24.42 | 24.60 | 6,137,527 | -0.04(-0.14%) |
Feb 04, 2003 | 25.03 | 25.03 | 24.51 | 24.64 | 6,036,251 | -0.71(-2.80%) |