Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 31.31 | 31.73 | 31.21 | 31.53 | 2,789,261 | +0.10(+0.31%) |
Apr 29, 2003 | 31.32 | 31.59 | 31.27 | 31.43 | 4,098,270 | +0.21(+0.68%) |
Apr 28, 2003 | 30.90 | 31.34 | 30.79 | 31.22 | 2,423,605 | +0.54(+1.77%) |
Apr 25, 2003 | 31.07 | 31.07 | 30.67 | 30.68 | 1,406,466 | -0.44(-1.40%) |
Apr 24, 2003 | 31.10 | 31.25 | 30.99 | 31.11 | 3,154,414 | -0.16(-0.51%) |
Apr 23, 2003 | 30.95 | 31.31 | 30.95 | 31.27 | 2,893,015 | +0.33(+1.05%) |
Apr 22, 2003 | 30.26 | 31.03 | 30.26 | 30.95 | 2,327,658 | +0.42(+1.38%) |
Apr 21, 2003 | 30.37 | 30.52 | 30.25 | 30.52 | 2,265,960 | +0.21(+0.68%) |
Apr 17, 2003 | 29.93 | 30.40 | 29.88 | 30.32 | 4,378,556 | +0.46(+1.53%) |
Apr 16, 2003 | 30.23 | 30.44 | 29.81 | 29.86 | 2,572,184 | -0.31(-1.04%) |
Apr 15, 2003 | 29.84 | 30.18 | 29.64 | 30.18 | 1,589,798 | +0.32(+1.08%) |
Apr 14, 2003 | 29.39 | 29.88 | 29.39 | 29.85 | 2,093,205 | +0.53(+1.82%) |
Apr 11, 2003 | 29.69 | 29.78 | 29.29 | 29.32 | 2,459,365 | -0.16(-0.55%) |
Apr 10, 2003 | 29.52 | 29.61 | 29.37 | 29.48 | 1,975,601 | +0.01(+0.03%) |
Apr 09, 2003 | 29.67 | 30.02 | 29.31 | 29.48 | 5,056,733 | -0.16(-0.55%) |
Apr 08, 2003 | 29.66 | 29.78 | 29.53 | 29.64 | 2,535,417 | +0.02(+0.08%) |
Apr 07, 2003 | 30.24 | 30.35 | 29.62 | 29.62 | 4,241,309 | +0.02(+0.07%) |
Apr 04, 2003 | 29.81 | 29.91 | 29.52 | 29.60 | 1,744,673 | -0.09(-0.29%) |
Apr 03, 2003 | 29.94 | 29.94 | 29.62 | 29.68 | 3,799,097 | +0.02(+0.05%) |
Apr 02, 2003 | 29.57 | 29.86 | 29.44 | 29.67 | 3,524,855 | +0.58(+1.99%) |
Apr 01, 2003 | 28.87 | 29.13 | 28.68 | 29.09 | 2,630,105 | +0.50(+1.74%) |
Mar 31, 2003 | 28.85 | 29.11 | 28.57 | 28.59 | 2,340,753 | -0.60(-2.04%) |
Mar 28, 2003 | 29.06 | 29.34 | 29.06 | 29.19 | 3,495,391 | -0.01(-0.04%) |
Mar 27, 2003 | 28.87 | 29.28 | 28.83 | 29.20 | 1,518,027 | +0.19(+0.67%) |
Mar 26, 2003 | 29.36 | 29.42 | 29.00 | 29.00 | 3,350,085 | -0.36(-1.23%) |
Mar 25, 2003 | 29.04 | 29.48 | 28.99 | 29.37 | 3,747,975 | +0.31(+1.07%) |
Mar 24, 2003 | 29.27 | 29.36 | 28.91 | 29.06 | 6,724,850 | -0.64(-2.14%) |
Mar 21, 2003 | 29.52 | 29.78 | 29.30 | 29.69 | 9,670,246 | +0.41(+1.40%) |
Mar 20, 2003 | 29.03 | 29.38 | 28.61 | 29.28 | 5,569,457 | +0.19(+0.66%) |
Mar 19, 2003 | 29.17 | 29.17 | 28.83 | 29.09 | 4,455,616 | -0.07(-0.25%) |
Mar 18, 2003 | 28.95 | 29.16 | 28.68 | 29.16 | 4,467,452 | +0.38(+1.31%) |
Mar 17, 2003 | 28.02 | 28.86 | 27.87 | 28.79 | 2,781,455 | +0.65(+2.31%) |
Mar 14, 2003 | 28.23 | 28.30 | 27.94 | 28.13 | 4,074,094 | +0.04(+0.13%) |
Mar 13, 2003 | 27.72 | 28.13 | 27.49 | 28.10 | 5,005,863 | +0.74(+2.70%) |
Mar 12, 2003 | 27.35 | 27.43 | 27.09 | 27.36 | 5,961,052 | +0.06(+0.22%) |
Mar 11, 2003 | 27.53 | 27.72 | 27.30 | 27.30 | 2,647,733 | -0.19(-0.71%) |
Mar 10, 2003 | 27.79 | 27.85 | 27.42 | 27.49 | 2,781,706 | -0.48(-1.72%) |
Mar 07, 2003 | 27.70 | 28.13 | 27.61 | 27.98 | 3,506,723 | +0.01(+0.04%) |
Mar 06, 2003 | 28.00 | 28.14 | 27.86 | 27.96 | 2,327,154 | -0.23(-0.82%) |
Mar 05, 2003 | 28.10 | 28.30 | 28.03 | 28.19 | 2,314,563 | +0.06(+0.20%) |
Mar 04, 2003 | 28.45 | 28.45 | 28.11 | 28.14 | 2,171,776 | -0.37(-1.30%) |
Mar 03, 2003 | 28.79 | 28.89 | 28.30 | 28.51 | 3,729,844 | -0.09(-0.31%) |
Feb 28, 2003 | 28.63 | 28.81 | 28.46 | 28.59 | 1,836,591 | +0.05(+0.16%) |
Feb 27, 2003 | 28.54 | 28.71 | 28.31 | 28.55 | 3,702,898 | +0.16(+0.55%) |
Feb 26, 2003 | 28.51 | 28.55 | 28.20 | 28.39 | 2,462,387 | -0.14(-0.50%) |
Feb 25, 2003 | 28.15 | 28.61 | 27.94 | 28.54 | 3,348,574 | +0.26(+0.91%) |
Feb 24, 2003 | 28.67 | 28.67 | 28.27 | 28.28 | 3,185,641 | -0.44(-1.53%) |
Feb 21, 2003 | 28.47 | 28.91 | 28.25 | 28.72 | 3,360,410 | +0.25(+0.86%) |
Feb 20, 2003 | 28.56 | 28.58 | 28.35 | 28.47 | 3,649,258 | -0.06(-0.21%) |
Feb 19, 2003 | 28.81 | 28.81 | 28.32 | 28.53 | 5,129,511 | -0.35(-1.21%) |
Feb 18, 2003 | 28.53 | 28.89 | 28.53 | 28.88 | 2,368,454 | +0.57(+2.01%) |
Feb 14, 2003 | 28.10 | 28.43 | 28.00 | 28.31 | 3,341,523 | +0.25(+0.91%) |
Feb 13, 2003 | 28.13 | 28.15 | 27.77 | 28.06 | 4,415,323 | -0.08(-0.27%) |
Feb 12, 2003 | 28.44 | 28.54 | 28.06 | 28.13 | 9,417,409 | -0.40(-1.41%) |
Feb 11, 2003 | 28.70 | 28.77 | 28.22 | 28.54 | 3,944,151 | -0.08(-0.28%) |
Feb 10, 2003 | 28.35 | 28.64 | 28.15 | 28.61 | 2,682,486 | +0.29(+1.04%) |
Feb 07, 2003 | 29.00 | 29.07 | 28.30 | 28.32 | 6,929,839 | -0.53(-1.83%) |
Feb 06, 2003 | 28.92 | 29.08 | 28.70 | 28.85 | 8,764,668 | -0.16(-0.55%) |
Feb 05, 2003 | 29.35 | 29.39 | 28.86 | 29.01 | 4,326,428 | -0.22(-0.75%) |
Feb 04, 2003 | 29.01 | 29.39 | 28.77 | 29.23 | 5,629,896 | +0.00(+0.00%) |