Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 23.43 | 23.76 | 23.32 | 23.49 | 19,451,226 | -0.11(-0.49%) |
Apr 29, 2003 | 23.37 | 23.83 | 22.92 | 23.61 | 22,726,020 | +0.62(+2.72%) |
Apr 28, 2003 | 22.33 | 23.03 | 22.10 | 22.98 | 19,926,408 | +0.67(+3.00%) |
Apr 25, 2003 | 23.15 | 23.15 | 22.19 | 22.31 | 17,995,664 | -1.12(-4.79%) |
Apr 24, 2003 | 22.92 | 23.56 | 22.86 | 23.44 | 20,333,706 | -0.01(-0.05%) |
Apr 23, 2003 | 23.83 | 23.92 | 23.09 | 23.45 | 25,949,160 | -0.54(-2.25%) |
Apr 22, 2003 | 23.23 | 24.02 | 23.01 | 23.99 | 25,635,746 | +0.58(+2.50%) |
Apr 21, 2003 | 22.99 | 23.46 | 22.60 | 23.40 | 21,358,410 | +0.51(+2.23%) |
Apr 17, 2003 | 22.02 | 23.11 | 21.90 | 22.89 | 26,762,362 | +0.83(+3.74%) |
Apr 16, 2003 | 21.89 | 22.55 | 21.87 | 22.07 | 25,574,146 | +0.66(+3.08%) |
Apr 15, 2003 | 20.94 | 21.74 | 20.80 | 21.41 | 24,495,170 | +0.10(+0.46%) |
Apr 14, 2003 | 21.00 | 21.35 | 20.66 | 21.31 | 20,227,258 | +0.42(+2.00%) |
Apr 11, 2003 | 21.62 | 21.76 | 20.76 | 20.89 | 18,396,506 | -0.56(-2.62%) |
Apr 10, 2003 | 21.13 | 21.50 | 20.78 | 21.45 | 15,218,040 | +0.36(+1.71%) |
Apr 09, 2003 | 21.58 | 21.77 | 20.89 | 21.09 | 17,538,980 | -0.37(-1.74%) |
Apr 08, 2003 | 21.83 | 21.93 | 21.33 | 21.47 | 18,491,264 | -0.59(-2.68%) |
Apr 07, 2003 | 22.86 | 22.92 | 22.00 | 22.06 | 18,810,786 | +0.19(+0.86%) |
Apr 04, 2003 | 22.23 | 22.27 | 21.63 | 21.87 | 15,464,269 | -0.35(-1.57%) |
Apr 03, 2003 | 22.16 | 22.51 | 21.74 | 22.22 | 18,766,984 | +0.25(+1.12%) |
Apr 02, 2003 | 21.32 | 22.10 | 21.31 | 21.97 | 19,652,606 | +1.23(+5.94%) |
Apr 01, 2003 | 20.60 | 21.07 | 20.48 | 20.74 | 18,034,580 | +0.14(+0.69%) |
Mar 31, 2003 | 21.11 | 21.20 | 20.53 | 20.60 | 22,893,160 | -1.04(-4.79%) |
Mar 28, 2003 | 21.91 | 22.10 | 21.51 | 21.63 | 13,378,759 | -0.37(-1.67%) |
Mar 27, 2003 | 21.71 | 22.22 | 21.64 | 22.00 | 20,190,036 | +0.02(+0.10%) |
Mar 26, 2003 | 21.97 | 22.37 | 21.84 | 21.98 | 21,677,200 | +0.10(+0.47%) |
Mar 25, 2003 | 21.70 | 22.00 | 21.40 | 21.87 | 26,654,452 | -0.09(-0.39%) |
Mar 24, 2003 | 22.38 | 22.52 | 21.89 | 21.96 | 22,238,454 | -0.96(-4.18%) |
Mar 21, 2003 | 23.25 | 23.36 | 22.56 | 22.92 | 32,892,538 | +0.14(+0.60%) |
Mar 20, 2003 | 22.40 | 23.35 | 22.24 | 22.78 | 37,332,496 | +0.28(+1.22%) |
Mar 19, 2003 | 21.71 | 22.75 | 21.57 | 22.50 | 30,701,350 | +0.65(+2.99%) |
Mar 18, 2003 | 21.27 | 21.86 | 21.09 | 21.85 | 23,002,418 | +0.45(+2.12%) |
Mar 17, 2003 | 20.00 | 21.65 | 19.98 | 21.40 | 31,040,466 | +1.30(+6.44%) |
Mar 14, 2003 | 20.43 | 20.61 | 19.87 | 20.10 | 26,044,698 | -0.17(-0.82%) |
Mar 13, 2003 | 19.60 | 20.33 | 19.20 | 20.27 | 24,804,920 | +1.02(+5.30%) |
Mar 12, 2003 | 18.53 | 19.27 | 18.50 | 19.25 | 24,041,652 | +0.71(+3.83%) |
Mar 11, 2003 | 18.58 | 18.77 | 18.38 | 18.54 | 16,682,152 | +0.01(+0.06%) |
Mar 10, 2003 | 19.11 | 19.21 | 18.48 | 18.53 | 17,352,258 | -0.85(-4.41%) |
Mar 07, 2003 | 18.97 | 19.51 | 18.77 | 19.38 | 21,466,430 | -0.06(-0.29%) |
Mar 06, 2003 | 19.45 | 19.63 | 19.14 | 19.44 | 16,711,992 | -0.09(-0.47%) |
Mar 05, 2003 | 19.66 | 19.78 | 19.26 | 19.53 | 15,949,398 | -0.07(-0.38%) |
Mar 04, 2003 | 19.74 | 19.90 | 19.48 | 19.60 | 14,676,545 | -0.08(-0.41%) |
Mar 03, 2003 | 20.63 | 20.83 | 19.63 | 19.68 | 17,246,682 | -0.80(-3.92%) |
Feb 28, 2003 | 20.15 | 20.54 | 19.91 | 20.49 | 14,680,908 | +0.36(+1.76%) |
Feb 27, 2003 | 19.76 | 20.17 | 19.40 | 20.13 | 19,799,542 | +0.62(+3.17%) |
Feb 26, 2003 | 19.94 | 20.29 | 19.40 | 19.51 | 16,171,196 | -0.55(-2.74%) |
Feb 25, 2003 | 19.90 | 20.11 | 19.48 | 20.06 | 17,251,218 | -0.19(-0.93%) |
Feb 24, 2003 | 20.08 | 20.58 | 19.92 | 20.25 | 17,478,078 | +0.17(+0.83%) |
Feb 21, 2003 | 20.49 | 20.49 | 19.84 | 20.09 | 15,725,331 | -0.15(-0.74%) |
Feb 20, 2003 | 20.00 | 20.41 | 19.88 | 20.23 | 14,950,346 | +0.38(+1.90%) |
Feb 19, 2003 | 20.06 | 20.12 | 19.57 | 19.86 | 14,946,333 | -0.26(-1.31%) |
Feb 18, 2003 | 19.83 | 20.20 | 19.80 | 20.12 | 21,195,770 | +0.46(+2.33%) |
Feb 14, 2003 | 18.50 | 19.67 | 18.46 | 19.66 | 24,853,956 | +1.23(+6.65%) |
Feb 13, 2003 | 18.40 | 18.54 | 18.01 | 18.43 | 17,712,090 | +0.07(+0.41%) |
Feb 12, 2003 | 18.30 | 18.78 | 18.22 | 18.36 | 19,959,040 | -0.03(-0.19%) |
Feb 11, 2003 | 18.57 | 18.73 | 18.12 | 18.39 | 17,808,594 | -0.11(-0.59%) |
Feb 10, 2003 | 18.14 | 18.73 | 17.95 | 18.50 | 17,748,388 | +0.37(+2.05%) |
Feb 07, 2003 | 18.68 | 18.73 | 17.96 | 18.13 | 14,661,363 | -0.34(-1.83%) |
Feb 06, 2003 | 18.76 | 19.07 | 18.34 | 18.47 | 21,080,770 | -0.32(-1.71%) |
Feb 05, 2003 | 18.77 | 19.40 | 18.65 | 18.79 | 27,111,550 | +0.28(+1.52%) |
Feb 04, 2003 | 18.22 | 18.63 | 18.14 | 18.51 | 22,046,316 | +0.04(+0.22%) |