Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.86 | 34.93 | 34.22 | 34.41 | 4,796,373 | -0.48(-1.37%) |
Apr 29, 2003 | 34.44 | 35.11 | 34.37 | 34.89 | 5,359,863 | +0.85(+2.48%) |
Apr 28, 2003 | 33.32 | 34.35 | 33.25 | 34.05 | 4,387,032 | +0.99(+2.98%) |
Apr 25, 2003 | 33.61 | 33.69 | 32.96 | 33.06 | 2,708,261 | -0.70(-2.07%) |
Apr 24, 2003 | 33.64 | 33.97 | 33.45 | 33.76 | 2,675,114 | -0.04(-0.13%) |
Apr 23, 2003 | 34.01 | 34.37 | 33.25 | 33.80 | 4,658,512 | -0.31(-0.89%) |
Apr 22, 2003 | 34.12 | 34.28 | 33.48 | 34.11 | 5,136,211 | -0.17(-0.51%) |
Apr 21, 2003 | 34.57 | 34.62 | 33.71 | 34.28 | 2,917,233 | -0.17(-0.51%) |
Apr 17, 2003 | 33.23 | 34.64 | 33.20 | 34.46 | 4,548,635 | +1.15(+3.46%) |
Apr 16, 2003 | 34.30 | 34.34 | 33.18 | 33.31 | 4,287,363 | -0.81(-2.38%) |
Apr 15, 2003 | 33.65 | 34.33 | 33.39 | 34.12 | 5,701,994 | +0.51(+1.50%) |
Apr 14, 2003 | 32.61 | 33.74 | 32.60 | 33.61 | 4,738,912 | +0.95(+2.91%) |
Apr 11, 2003 | 32.63 | 33.11 | 31.94 | 32.66 | 4,332,208 | +0.29(+0.89%) |
Apr 10, 2003 | 31.62 | 32.50 | 31.58 | 32.37 | 3,467,533 | +0.58(+1.81%) |
Apr 09, 2003 | 32.42 | 32.54 | 31.74 | 31.80 | 3,656,433 | -0.62(-1.91%) |
Apr 08, 2003 | 31.78 | 32.60 | 31.71 | 32.42 | 4,797,406 | +0.64(+2.00%) |
Apr 07, 2003 | 32.26 | 32.97 | 31.71 | 31.78 | 4,529,596 | +0.09(+0.28%) |
Apr 04, 2003 | 31.82 | 32.00 | 31.30 | 31.69 | 3,334,832 | +0.09(+0.28%) |
Apr 03, 2003 | 31.76 | 32.07 | 31.17 | 31.61 | 7,740,330 | +0.67(+2.17%) |
Apr 02, 2003 | 30.34 | 31.00 | 30.23 | 30.93 | 4,670,899 | +1.09(+3.65%) |
Apr 01, 2003 | 30.18 | 31.75 | 29.54 | 29.84 | 4,590,040 | -0.27(-0.90%) |
Mar 31, 2003 | 29.94 | 30.56 | 29.67 | 30.11 | 3,882,937 | -0.33(-1.09%) |
Mar 28, 2003 | 31.08 | 31.13 | 30.42 | 30.45 | 3,409,398 | -0.75(-2.40%) |
Mar 27, 2003 | 31.54 | 31.65 | 31.00 | 31.20 | 3,456,099 | -0.64(-2.00%) |
Mar 26, 2003 | 31.55 | 31.94 | 31.21 | 31.83 | 3,295,137 | +0.23(+0.72%) |
Mar 25, 2003 | 30.95 | 31.95 | 30.82 | 31.61 | 3,964,805 | +0.82(+2.66%) |
Mar 24, 2003 | 31.42 | 31.49 | 30.71 | 30.79 | 4,575,566 | -1.49(-4.62%) |
Mar 21, 2003 | 31.68 | 32.29 | 31.27 | 32.28 | 4,450,572 | +1.05(+3.35%) |
Mar 20, 2003 | 30.97 | 31.69 | 30.32 | 31.23 | 4,537,673 | -0.06(-0.20%) |
Mar 19, 2003 | 30.88 | 31.39 | 30.70 | 31.29 | 3,766,495 | +0.44(+1.44%) |
Mar 18, 2003 | 30.59 | 30.86 | 30.18 | 30.85 | 3,789,308 | -0.17(-0.56%) |
Mar 17, 2003 | 29.30 | 31.13 | 28.77 | 31.02 | 6,375,908 | +1.54(+5.24%) |
Mar 14, 2003 | 29.25 | 29.87 | 29.09 | 29.48 | 4,003,484 | +0.35(+1.20%) |
Mar 13, 2003 | 28.07 | 29.16 | 27.66 | 29.13 | 4,841,333 | +1.78(+6.50%) |
Mar 12, 2003 | 26.40 | 27.53 | 26.31 | 27.35 | 3,939,865 | +0.61(+2.28%) |
Mar 11, 2003 | 26.59 | 27.17 | 26.41 | 26.74 | 3,902,451 | +0.32(+1.22%) |
Mar 10, 2003 | 27.08 | 27.52 | 26.35 | 26.42 | 4,456,421 | -1.10(-3.99%) |
Mar 07, 2003 | 26.55 | 27.80 | 26.53 | 27.52 | 4,615,502 | +0.58(+2.14%) |
Mar 06, 2003 | 27.16 | 27.55 | 26.49 | 26.94 | 5,198,604 | -0.41(-1.50%) |
Mar 05, 2003 | 27.60 | 27.76 | 27.20 | 27.35 | 4,602,885 | -0.37(-1.35%) |
Mar 04, 2003 | 28.55 | 28.59 | 27.61 | 27.73 | 3,278,747 | -0.77(-2.69%) |
Mar 03, 2003 | 29.00 | 29.32 | 28.48 | 28.49 | 3,330,244 | -0.31(-1.09%) |
Feb 28, 2003 | 29.19 | 29.27 | 28.62 | 28.81 | 3,335,406 | -0.27(-0.93%) |
Feb 27, 2003 | 28.46 | 29.21 | 28.33 | 29.08 | 2,883,857 | +0.72(+2.55%) |
Feb 26, 2003 | 28.92 | 29.18 | 28.31 | 28.35 | 2,992,701 | -0.64(-2.20%) |
Feb 25, 2003 | 28.93 | 29.18 | 28.39 | 28.99 | 3,497,582 | -0.17(-0.57%) |
Feb 24, 2003 | 29.84 | 29.98 | 29.16 | 29.16 | 2,960,701 | -0.83(-2.76%) |
Feb 21, 2003 | 29.40 | 30.25 | 29.09 | 29.98 | 3,979,066 | +0.90(+3.09%) |
Feb 20, 2003 | 29.08 | 29.46 | 28.96 | 29.09 | 3,349,054 | +0.11(+0.39%) |
Feb 19, 2003 | 29.49 | 29.64 | 28.53 | 28.97 | 2,638,068 | -0.66(-2.24%) |
Feb 18, 2003 | 28.60 | 29.67 | 28.45 | 29.64 | 3,867,011 | +1.24(+4.36%) |
Feb 14, 2003 | 27.83 | 28.42 | 27.07 | 28.40 | 4,277,270 | +0.76(+2.74%) |
Feb 13, 2003 | 28.32 | 28.53 | 26.88 | 27.64 | 4,669,866 | -0.62(-2.19%) |
Feb 12, 2003 | 28.55 | 28.96 | 28.23 | 28.26 | 2,609,624 | -0.35(-1.22%) |
Feb 11, 2003 | 28.25 | 29.08 | 28.20 | 28.61 | 3,246,289 | +0.35(+1.23%) |
Feb 10, 2003 | 28.25 | 28.79 | 27.81 | 28.26 | 3,767,227 | +0.00(+0.00%) |
Feb 07, 2003 | 28.86 | 29.09 | 28.14 | 28.26 | 2,802,654 | -0.19(-0.67%) |
Feb 06, 2003 | 28.51 | 29.09 | 28.33 | 28.45 | 3,309,944 | -0.26(-0.91%) |
Feb 05, 2003 | 29.34 | 29.64 | 28.48 | 28.71 | 4,071,280 | -0.24(-0.82%) |
Feb 04, 2003 | 29.09 | 29.10 | 28.53 | 28.95 | 2,879,842 | -0.26(-0.90%) |