Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 28.77 | 29.33 | 28.41 | 29.12 | 2,434,628 | +0.27(+0.95%) |
Apr 29, 2003 | 28.44 | 28.87 | 28.35 | 28.85 | 2,264,162 | +0.47(+1.65%) |
Apr 28, 2003 | 27.74 | 28.41 | 27.74 | 28.38 | 1,470,548 | +0.56(+2.00%) |
Apr 25, 2003 | 27.97 | 28.14 | 27.71 | 27.82 | 1,083,750 | -0.14(-0.50%) |
Apr 24, 2003 | 28.11 | 28.21 | 27.78 | 27.97 | 1,199,236 | -0.28(-1.00%) |
Apr 23, 2003 | 27.88 | 28.28 | 27.70 | 28.25 | 1,409,293 | +0.15(+0.55%) |
Apr 22, 2003 | 26.95 | 28.12 | 26.83 | 28.09 | 2,082,193 | +1.08(+3.99%) |
Apr 21, 2003 | 26.99 | 27.18 | 26.78 | 27.01 | 1,444,253 | +0.03(+0.10%) |
Apr 17, 2003 | 26.81 | 27.03 | 26.38 | 26.99 | 1,734,389 | +0.17(+0.65%) |
Apr 16, 2003 | 27.71 | 27.71 | 26.79 | 26.81 | 2,521,131 | -0.96(-3.45%) |
Apr 15, 2003 | 27.06 | 27.86 | 26.81 | 27.77 | 2,168,397 | +0.71(+2.62%) |
Apr 14, 2003 | 26.37 | 27.06 | 26.35 | 27.06 | 2,472,128 | +0.69(+2.61%) |
Apr 11, 2003 | 26.34 | 26.58 | 26.05 | 26.37 | 1,680,455 | +0.40(+1.55%) |
Apr 10, 2003 | 25.51 | 25.97 | 25.46 | 25.97 | 1,783,840 | +0.63(+2.48%) |
Apr 09, 2003 | 25.96 | 26.13 | 25.29 | 25.34 | 1,805,055 | -0.62(-2.40%) |
Apr 08, 2003 | 26.00 | 26.23 | 25.75 | 25.96 | 1,317,711 | -0.04(-0.15%) |
Apr 07, 2003 | 26.71 | 27.01 | 25.98 | 26.00 | 1,303,667 | -0.21(-0.79%) |
Apr 04, 2003 | 26.16 | 26.39 | 26.10 | 26.21 | 1,204,764 | +0.21(+0.80%) |
Apr 03, 2003 | 26.26 | 26.43 | 25.90 | 26.00 | 1,187,284 | -0.23(-0.87%) |
Apr 02, 2003 | 26.10 | 26.51 | 26.02 | 26.23 | 1,581,253 | +0.43(+1.69%) |
Apr 01, 2003 | 25.39 | 26.06 | 25.34 | 25.80 | 2,503,502 | +0.44(+1.74%) |
Mar 31, 2003 | 24.83 | 25.64 | 24.83 | 25.35 | 2,167,799 | -0.25(-0.97%) |
Mar 28, 2003 | 25.60 | 25.72 | 25.40 | 25.60 | 1,374,632 | -0.11(-0.44%) |
Mar 27, 2003 | 25.97 | 25.97 | 25.55 | 25.72 | 1,344,603 | -0.25(-0.98%) |
Mar 26, 2003 | 26.14 | 26.14 | 25.74 | 25.97 | 2,655,741 | -0.17(-0.64%) |
Mar 25, 2003 | 25.98 | 26.47 | 25.88 | 26.14 | 2,439,708 | +0.13(+0.51%) |
Mar 24, 2003 | 26.44 | 26.45 | 25.90 | 26.00 | 2,199,024 | -0.77(-2.88%) |
Mar 21, 2003 | 26.20 | 26.85 | 25.91 | 26.77 | 2,884,772 | +0.82(+3.17%) |
Mar 20, 2003 | 25.40 | 26.07 | 25.17 | 25.95 | 2,348,275 | +0.55(+2.16%) |
Mar 19, 2003 | 25.50 | 26.12 | 25.23 | 25.40 | 3,100,207 | -0.09(-0.37%) |
Mar 18, 2003 | 26.00 | 26.14 | 25.27 | 25.50 | 2,488,412 | -0.43(-1.68%) |
Mar 17, 2003 | 25.11 | 25.93 | 25.01 | 25.93 | 1,984,186 | +0.76(+3.00%) |
Mar 14, 2003 | 25.56 | 25.56 | 25.09 | 25.17 | 2,553,850 | -0.46(-1.80%) |
Mar 13, 2003 | 25.55 | 25.69 | 25.03 | 25.64 | 2,441,351 | +0.42(+1.67%) |
Mar 12, 2003 | 25.36 | 25.64 | 24.92 | 25.21 | 2,650,811 | -0.47(-1.82%) |
Mar 11, 2003 | 26.00 | 26.04 | 25.32 | 25.68 | 2,088,617 | -0.21(-0.83%) |
Mar 10, 2003 | 26.71 | 26.71 | 25.86 | 25.90 | 1,454,263 | -0.92(-3.44%) |
Mar 07, 2003 | 26.85 | 27.11 | 26.64 | 26.82 | 1,833,740 | -0.03(-0.10%) |
Mar 06, 2003 | 27.05 | 27.10 | 26.67 | 26.85 | 1,235,690 | -0.26(-0.96%) |
Mar 05, 2003 | 26.83 | 27.27 | 26.77 | 27.11 | 1,423,486 | +0.17(+0.62%) |
Mar 04, 2003 | 27.26 | 27.33 | 26.89 | 26.94 | 1,293,807 | -0.45(-1.64%) |
Mar 03, 2003 | 27.70 | 27.90 | 27.33 | 27.39 | 1,185,193 | -0.04(-0.15%) |
Feb 28, 2003 | 27.20 | 27.64 | 27.20 | 27.43 | 1,293,807 | +0.44(+1.64%) |
Feb 27, 2003 | 26.87 | 27.38 | 26.72 | 26.99 | 1,411,983 | +0.25(+0.95%) |
Feb 26, 2003 | 26.94 | 27.00 | 26.65 | 26.73 | 1,225,381 | -0.27(-0.99%) |
Feb 25, 2003 | 27.51 | 27.06 | 26.47 | 27.00 | 1,980,750 | -0.01(-0.02%) |
Feb 24, 2003 | 27.51 | 27.51 | 26.94 | 27.01 | 1,040,573 | -0.54(-1.94%) |
Feb 21, 2003 | 27.43 | 27.76 | 27.08 | 27.54 | 1,121,399 | +0.28(+1.03%) |
Feb 20, 2003 | 27.69 | 27.69 | 27.19 | 27.26 | 1,187,882 | -0.26(-0.95%) |
Feb 19, 2003 | 27.52 | 27.76 | 27.28 | 27.52 | 1,098,391 | -0.08(-0.29%) |
Feb 18, 2003 | 27.45 | 27.88 | 27.45 | 27.60 | 859,500 | +0.32(+1.18%) |
Feb 14, 2003 | 26.91 | 27.34 | 26.57 | 27.28 | 1,021,151 | +0.52(+1.93%) |
Feb 13, 2003 | 26.71 | 26.94 | 26.37 | 26.77 | 933,154 | +0.05(+0.20%) |
Feb 12, 2003 | 27.02 | 27.48 | 26.70 | 26.71 | 1,181,607 | -0.30(-1.11%) |
Feb 11, 2003 | 27.44 | 27.65 | 26.93 | 27.01 | 1,457,550 | -0.26(-0.96%) |
Feb 10, 2003 | 27.11 | 27.35 | 26.85 | 27.28 | 2,342,896 | +0.50(+1.87%) |
Feb 07, 2003 | 27.07 | 27.18 | 26.72 | 26.77 | 1,746,490 | -0.11(-0.40%) |
Feb 06, 2003 | 26.79 | 27.09 | 26.47 | 26.88 | 1,460,089 | -0.01(-0.02%) |
Feb 05, 2003 | 27.04 | 27.37 | 26.79 | 26.89 | 1,371,047 | -0.03(-0.10%) |
Feb 04, 2003 | 26.95 | 26.97 | 26.57 | 26.91 | 1,971,636 | -0.16(-0.59%) |