Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.03 | 29.91 | 28.88 | 29.66 | 1,293,300 | +0.61(+2.10%) |
Apr 29, 2003 | 29.02 | 29.25 | 28.87 | 29.05 | 897,000 | +0.16(+0.54%) |
Apr 28, 2003 | 28.06 | 28.89 | 28.04 | 28.89 | 736,100 | +0.87(+3.09%) |
Apr 25, 2003 | 28.44 | 28.44 | 28.00 | 28.02 | 587,200 | -0.46(-1.60%) |
Apr 24, 2003 | 28.28 | 28.62 | 28.19 | 28.48 | 447,700 | +0.11(+0.37%) |
Apr 23, 2003 | 28.82 | 28.82 | 28.19 | 28.38 | 676,500 | -0.36(-1.27%) |
Apr 22, 2003 | 28.74 | 28.82 | 28.38 | 28.74 | 746,700 | +0.11(+0.38%) |
Apr 21, 2003 | 29.00 | 29.05 | 28.51 | 28.63 | 454,100 | -0.34(-1.17%) |
Apr 17, 2003 | 28.70 | 29.11 | 28.60 | 28.97 | 764,100 | +0.30(+1.06%) |
Apr 16, 2003 | 29.45 | 29.55 | 28.49 | 28.66 | 1,142,000 | -0.73(-2.50%) |
Apr 15, 2003 | 28.85 | 29.52 | 28.77 | 29.40 | 689,800 | +0.43(+1.50%) |
Apr 14, 2003 | 28.30 | 29.02 | 28.26 | 28.96 | 747,600 | +0.72(+2.55%) |
Apr 11, 2003 | 28.68 | 28.80 | 28.00 | 28.25 | 490,000 | -0.15(-0.55%) |
Apr 10, 2003 | 28.16 | 28.56 | 27.96 | 28.40 | 511,400 | +0.29(+1.05%) |
Apr 09, 2003 | 28.23 | 28.35 | 27.77 | 28.11 | 611,400 | -0.19(-0.67%) |
Apr 08, 2003 | 28.30 | 28.46 | 28.05 | 28.30 | 738,000 | +0.20(+0.69%) |
Apr 07, 2003 | 28.75 | 28.93 | 28.09 | 28.10 | 527,100 | -0.21(-0.76%) |
Apr 04, 2003 | 28.19 | 28.62 | 28.15 | 28.32 | 609,600 | +0.17(+0.60%) |
Apr 03, 2003 | 28.93 | 28.93 | 27.91 | 28.14 | 1,286,400 | -0.85(-2.93%) |
Apr 02, 2003 | 28.46 | 29.09 | 28.41 | 29.00 | 1,127,200 | +0.79(+2.78%) |
Apr 01, 2003 | 27.86 | 28.50 | 27.50 | 28.21 | 904,600 | +0.39(+1.40%) |
Mar 31, 2003 | 27.75 | 28.26 | 27.50 | 27.82 | 980,082 | -0.08(-0.29%) |
Mar 28, 2003 | 28.14 | 28.42 | 27.87 | 27.90 | 779,750 | -0.45(-1.57%) |
Mar 27, 2003 | 28.10 | 28.54 | 27.95 | 28.34 | 856,147 | -0.19(-0.65%) |
Mar 26, 2003 | 28.28 | 28.79 | 28.13 | 28.53 | 1,511,572 | -0.52(-1.81%) |
Mar 25, 2003 | 28.38 | 29.09 | 28.00 | 29.05 | 1,336,757 | +0.80(+2.85%) |
Mar 24, 2003 | 28.55 | 28.69 | 28.01 | 28.25 | 1,055,642 | -0.68(-2.33%) |
Mar 21, 2003 | 28.41 | 29.00 | 28.32 | 28.93 | 1,626,636 | +0.51(+1.79%) |
Mar 20, 2003 | 27.74 | 28.59 | 27.50 | 28.41 | 1,228,263 | +0.55(+1.97%) |
Mar 19, 2003 | 27.55 | 28.07 | 27.50 | 27.86 | 959,537 | +0.22(+0.81%) |
Mar 18, 2003 | 27.05 | 27.67 | 27.04 | 27.64 | 1,121,754 | +0.50(+1.86%) |
Mar 17, 2003 | 26.45 | 27.14 | 26.31 | 27.14 | 863,500 | +0.59(+2.22%) |
Mar 14, 2003 | 26.66 | 27.00 | 26.29 | 26.55 | 626,892 | -0.14(-0.54%) |
Mar 13, 2003 | 25.93 | 26.75 | 25.85 | 26.69 | 884,900 | +0.93(+3.59%) |
Mar 12, 2003 | 25.53 | 25.86 | 25.29 | 25.77 | 729,398 | +0.11(+0.43%) |
Mar 11, 2003 | 25.67 | 26.04 | 25.58 | 25.66 | 654,400 | -0.09(-0.37%) |
Mar 10, 2003 | 25.52 | 26.05 | 25.52 | 25.75 | 1,315,200 | +0.31(+1.22%) |
Mar 07, 2003 | 24.98 | 25.57 | 24.63 | 25.44 | 814,000 | +0.29(+1.13%) |
Mar 06, 2003 | 25.21 | 25.38 | 24.96 | 25.16 | 513,100 | -0.07(-0.30%) |
Mar 05, 2003 | 25.34 | 25.43 | 25.00 | 25.23 | 747,800 | -0.05(-0.22%) |
Mar 04, 2003 | 25.32 | 25.68 | 25.25 | 25.29 | 615,600 | -0.07(-0.26%) |
Mar 03, 2003 | 25.59 | 25.80 | 25.20 | 25.35 | 585,200 | -0.18(-0.72%) |
Feb 28, 2003 | 25.80 | 25.99 | 25.38 | 25.54 | 612,500 | -0.23(-0.89%) |
Feb 27, 2003 | 25.62 | 25.99 | 25.50 | 25.77 | 524,600 | +0.21(+0.82%) |
Feb 26, 2003 | 25.98 | 26.05 | 25.50 | 25.55 | 933,800 | -0.52(-1.98%) |
Feb 25, 2003 | 25.56 | 26.08 | 25.32 | 26.07 | 740,000 | +0.42(+1.64%) |
Feb 24, 2003 | 26.05 | 26.06 | 25.59 | 25.65 | 994,500 | -0.34(-1.29%) |
Feb 21, 2003 | 25.46 | 26.00 | 25.40 | 25.98 | 1,373,000 | +0.58(+2.28%) |
Feb 20, 2003 | 25.37 | 25.50 | 25.28 | 25.41 | 578,400 | +0.03(+0.12%) |
Feb 19, 2003 | 25.59 | 25.70 | 25.22 | 25.38 | 817,100 | -0.19(-0.74%) |
Feb 18, 2003 | 25.11 | 25.61 | 25.01 | 25.57 | 870,900 | +0.45(+1.77%) |
Feb 14, 2003 | 24.77 | 25.18 | 24.58 | 25.12 | 1,158,700 | +0.31(+1.25%) |
Feb 13, 2003 | 23.88 | 24.94 | 23.73 | 24.81 | 3,331,500 | +1.90(+8.32%) |
Feb 12, 2003 | 22.82 | 23.25 | 22.82 | 22.91 | 721,600 | +0.12(+0.55%) |
Feb 11, 2003 | 22.80 | 23.27 | 22.64 | 22.78 | 835,100 | -0.00(-0.02%) |
Feb 10, 2003 | 22.50 | 22.80 | 22.39 | 22.79 | 1,365,300 | +0.28(+1.24%) |
Feb 07, 2003 | 22.90 | 23.24 | 22.39 | 22.50 | 834,200 | -0.27(-1.16%) |
Feb 06, 2003 | 23.12 | 23.62 | 22.77 | 22.77 | 1,139,300 | -0.38(-1.62%) |
Feb 05, 2003 | 23.20 | 24.12 | 23.14 | 23.14 | 1,780,200 | -0.10(-0.43%) |
Feb 04, 2003 | 24.05 | 24.26 | 23.15 | 23.25 | 2,311,400 | -0.82(-3.43%) |