Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.48 | 23.81 | 23.37 | 23.54 | 19,411,732 | -0.11(-0.49%) |
Apr 29, 2003 | 23.42 | 23.88 | 22.97 | 23.66 | 22,679,878 | +0.63(+2.72%) |
Apr 28, 2003 | 22.38 | 23.08 | 22.15 | 23.03 | 19,885,950 | +0.67(+3.00%) |
Apr 25, 2003 | 23.19 | 23.20 | 22.23 | 22.36 | 17,959,126 | -1.13(-4.79%) |
Apr 24, 2003 | 22.96 | 23.61 | 22.91 | 23.49 | 20,292,422 | -0.01(-0.05%) |
Apr 23, 2003 | 23.88 | 23.97 | 23.13 | 23.50 | 25,896,474 | -0.54(-2.25%) |
Apr 22, 2003 | 23.27 | 24.07 | 23.05 | 24.04 | 25,583,696 | +0.59(+2.50%) |
Apr 21, 2003 | 23.04 | 23.51 | 22.65 | 23.45 | 21,315,044 | +0.51(+2.23%) |
Apr 17, 2003 | 22.07 | 23.15 | 21.94 | 22.94 | 26,708,024 | +0.83(+3.74%) |
Apr 16, 2003 | 21.93 | 22.60 | 21.91 | 22.11 | 25,522,220 | +0.66(+3.08%) |
Apr 15, 2003 | 20.99 | 21.78 | 20.84 | 21.45 | 24,445,436 | +0.10(+0.46%) |
Apr 14, 2003 | 21.04 | 21.39 | 20.71 | 21.35 | 20,186,188 | +0.42(+2.00%) |
Apr 11, 2003 | 21.66 | 21.80 | 20.80 | 20.94 | 18,359,154 | -0.56(-2.62%) |
Apr 10, 2003 | 21.17 | 21.54 | 20.82 | 21.50 | 15,187,141 | +0.36(+1.71%) |
Apr 09, 2003 | 21.62 | 21.81 | 20.93 | 21.14 | 17,503,370 | -0.37(-1.74%) |
Apr 08, 2003 | 21.88 | 21.98 | 21.38 | 21.51 | 18,453,720 | -0.59(-2.68%) |
Apr 07, 2003 | 22.91 | 22.97 | 22.04 | 22.10 | 18,772,592 | +0.19(+0.86%) |
Apr 04, 2003 | 22.28 | 22.31 | 21.68 | 21.91 | 15,432,870 | -0.35(-1.57%) |
Apr 03, 2003 | 22.20 | 22.55 | 21.78 | 22.26 | 18,728,880 | +0.25(+1.12%) |
Apr 02, 2003 | 21.37 | 22.15 | 21.35 | 22.02 | 19,612,704 | +1.23(+5.94%) |
Apr 01, 2003 | 20.64 | 21.11 | 20.52 | 20.78 | 17,997,962 | +0.14(+0.69%) |
Mar 31, 2003 | 21.15 | 21.25 | 20.57 | 20.64 | 22,846,678 | -1.04(-4.79%) |
Mar 28, 2003 | 21.95 | 22.14 | 21.55 | 21.68 | 13,351,595 | -0.37(-1.67%) |
Mar 27, 2003 | 21.75 | 22.26 | 21.69 | 22.04 | 20,149,044 | +0.02(+0.10%) |
Mar 26, 2003 | 22.01 | 22.42 | 21.88 | 22.02 | 21,633,186 | +0.10(+0.47%) |
Mar 25, 2003 | 21.74 | 22.04 | 21.45 | 21.92 | 26,600,334 | -0.09(-0.39%) |
Mar 24, 2003 | 22.42 | 22.57 | 21.93 | 22.00 | 22,193,300 | -0.96(-4.18%) |
Mar 21, 2003 | 23.30 | 23.40 | 22.61 | 22.96 | 32,825,754 | +0.14(+0.60%) |
Mar 20, 2003 | 22.45 | 23.40 | 22.29 | 22.82 | 37,256,696 | +0.28(+1.22%) |
Mar 19, 2003 | 21.76 | 22.80 | 21.61 | 22.55 | 30,639,014 | +0.65(+2.99%) |
Mar 18, 2003 | 21.31 | 21.90 | 21.14 | 21.89 | 22,955,714 | +0.45(+2.12%) |
Mar 17, 2003 | 20.05 | 21.69 | 20.02 | 21.44 | 30,977,442 | +1.30(+6.44%) |
Mar 14, 2003 | 20.47 | 20.65 | 19.91 | 20.14 | 25,991,818 | -0.17(-0.82%) |
Mar 13, 2003 | 19.64 | 20.37 | 19.24 | 20.31 | 24,754,556 | +1.02(+5.30%) |
Mar 12, 2003 | 18.57 | 19.31 | 18.54 | 19.29 | 23,992,840 | +0.71(+3.83%) |
Mar 11, 2003 | 18.62 | 18.81 | 18.41 | 18.58 | 16,648,280 | +0.01(+0.06%) |
Mar 10, 2003 | 19.15 | 19.25 | 18.52 | 18.56 | 17,317,026 | -0.86(-4.41%) |
Mar 07, 2003 | 19.01 | 19.55 | 18.81 | 19.42 | 21,422,844 | -0.06(-0.29%) |
Mar 06, 2003 | 19.49 | 19.67 | 19.18 | 19.48 | 16,678,061 | -0.09(-0.47%) |
Mar 05, 2003 | 19.70 | 19.82 | 19.30 | 19.57 | 15,917,014 | -0.07(-0.38%) |
Mar 04, 2003 | 19.78 | 19.94 | 19.52 | 19.64 | 14,646,746 | -0.08(-0.41%) |
Mar 03, 2003 | 20.67 | 20.87 | 19.67 | 19.72 | 17,211,664 | -0.80(-3.92%) |
Feb 28, 2003 | 20.19 | 20.59 | 19.95 | 20.53 | 14,651,100 | +0.36(+1.76%) |
Feb 27, 2003 | 19.80 | 20.21 | 19.44 | 20.17 | 19,759,340 | +0.62(+3.17%) |
Feb 26, 2003 | 19.98 | 20.33 | 19.44 | 19.55 | 16,138,362 | -0.55(-2.74%) |
Feb 25, 2003 | 19.94 | 20.15 | 19.52 | 20.10 | 17,216,192 | -0.19(-0.93%) |
Feb 24, 2003 | 20.12 | 20.62 | 19.96 | 20.29 | 17,442,590 | +0.17(+0.83%) |
Feb 21, 2003 | 20.53 | 20.53 | 19.88 | 20.13 | 15,693,402 | -0.15(-0.74%) |
Feb 20, 2003 | 20.05 | 20.45 | 19.93 | 20.28 | 14,919,991 | +0.38(+1.90%) |
Feb 19, 2003 | 20.10 | 20.16 | 19.61 | 19.90 | 14,915,986 | -0.26(-1.31%) |
Feb 18, 2003 | 19.87 | 20.24 | 19.84 | 20.16 | 21,152,734 | +0.46(+2.33%) |
Feb 14, 2003 | 18.54 | 19.71 | 18.50 | 19.70 | 24,803,492 | +1.23(+6.65%) |
Feb 13, 2003 | 18.44 | 18.58 | 18.05 | 18.47 | 17,676,128 | +0.07(+0.41%) |
Feb 12, 2003 | 18.33 | 18.82 | 18.26 | 18.40 | 19,918,516 | -0.03(-0.19%) |
Feb 11, 2003 | 18.61 | 18.77 | 18.16 | 18.43 | 17,772,434 | -0.11(-0.59%) |
Feb 10, 2003 | 18.17 | 18.77 | 17.99 | 18.54 | 17,712,352 | +0.37(+2.05%) |
Feb 07, 2003 | 18.72 | 18.77 | 18.00 | 18.17 | 14,631,595 | -0.34(-1.83%) |
Feb 06, 2003 | 18.79 | 19.11 | 18.37 | 18.51 | 21,037,968 | -0.32(-1.71%) |
Feb 05, 2003 | 18.81 | 19.44 | 18.68 | 18.83 | 27,056,504 | +0.28(+1.52%) |
Feb 04, 2003 | 18.26 | 18.67 | 18.17 | 18.55 | 22,001,554 | +0.04(+0.22%) |