Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.58 | 28.50 | 27.11 | 27.61 | 4,800,400 | -5.18(-15.80%) |
Apr 29, 2003 | 32.06 | 32.92 | 31.62 | 32.79 | 1,086,800 | +1.18(+3.73%) |
Apr 28, 2003 | 30.62 | 31.82 | 30.50 | 31.61 | 792,100 | +1.26(+4.15%) |
Apr 25, 2003 | 30.19 | 30.68 | 29.90 | 30.35 | 279,800 | +0.18(+0.60%) |
Apr 24, 2003 | 29.79 | 30.19 | 29.69 | 30.17 | 284,500 | +0.22(+0.73%) |
Apr 23, 2003 | 30.12 | 30.25 | 29.33 | 29.95 | 364,500 | -0.16(-0.53%) |
Apr 22, 2003 | 30.50 | 30.90 | 30.00 | 30.11 | 437,800 | -0.19(-0.63%) |
Apr 21, 2003 | 29.90 | 30.94 | 29.81 | 30.30 | 660,900 | +0.92(+3.13%) |
Apr 17, 2003 | 27.69 | 29.67 | 27.55 | 29.38 | 411,000 | +1.72(+6.22%) |
Apr 16, 2003 | 28.02 | 28.45 | 27.40 | 27.66 | 317,500 | +0.29(+1.06%) |
Apr 15, 2003 | 26.92 | 27.63 | 26.75 | 27.37 | 177,700 | +0.75(+2.82%) |
Apr 14, 2003 | 26.15 | 27.14 | 26.15 | 26.62 | 195,200 | +0.49(+1.88%) |
Apr 11, 2003 | 26.24 | 26.92 | 26.02 | 26.13 | 226,600 | -0.12(-0.46%) |
Apr 10, 2003 | 25.21 | 26.30 | 24.68 | 26.25 | 281,400 | +0.88(+3.47%) |
Apr 09, 2003 | 26.95 | 27.24 | 24.95 | 25.37 | 395,000 | -1.62(-6.00%) |
Apr 08, 2003 | 27.00 | 27.27 | 26.68 | 26.99 | 305,000 | -0.05(-0.18%) |
Apr 07, 2003 | 27.59 | 27.80 | 26.61 | 27.04 | 456,000 | +0.65(+2.46%) |
Apr 04, 2003 | 27.00 | 27.38 | 26.00 | 26.39 | 314,900 | -0.51(-1.90%) |
Apr 03, 2003 | 26.29 | 27.29 | 25.80 | 26.90 | 579,500 | +1.30(+5.08%) |
Apr 02, 2003 | 25.01 | 25.94 | 24.80 | 25.60 | 495,000 | +1.21(+4.96%) |
Apr 01, 2003 | 24.44 | 24.53 | 23.63 | 24.39 | 495,800 | +0.28(+1.16%) |
Mar 31, 2003 | 23.00 | 24.45 | 22.46 | 24.11 | 423,593 | +1.05(+4.55%) |
Mar 28, 2003 | 25.18 | 25.54 | 22.40 | 23.06 | 804,423 | -2.00(-7.98%) |
Mar 27, 2003 | 24.96 | 25.48 | 24.18 | 25.06 | 434,887 | -0.08(-0.32%) |
Mar 26, 2003 | 25.96 | 26.99 | 25.01 | 25.14 | 520,538 | -0.76(-2.93%) |
Mar 25, 2003 | 24.35 | 26.94 | 24.31 | 25.90 | 505,078 | +1.63(+6.72%) |
Mar 24, 2003 | 24.74 | 25.15 | 24.25 | 24.27 | 188,067 | -1.18(-4.64%) |
Mar 21, 2003 | 25.20 | 25.88 | 24.77 | 25.45 | 244,250 | +0.45(+1.80%) |
Mar 20, 2003 | 23.85 | 25.20 | 23.60 | 25.00 | 19,280,000 | +1.26(+5.31%) |
Mar 19, 2003 | 24.33 | 24.35 | 23.48 | 23.74 | 600,533 | -0.71(-2.90%) |
Mar 18, 2003 | 25.05 | 25.36 | 24.33 | 24.45 | 254,175 | -0.27(-1.09%) |
Mar 17, 2003 | 23.96 | 25.73 | 23.58 | 24.72 | 562,124 | +0.50(+2.06%) |
Mar 14, 2003 | 24.58 | 24.88 | 23.00 | 24.22 | 526,225 | +0.02(+0.08%) |
Mar 13, 2003 | 22.70 | 24.59 | 22.50 | 24.20 | 618,900 | +2.07(+9.35%) |
Mar 12, 2003 | 21.45 | 22.68 | 21.11 | 22.13 | 351,691 | +0.72(+3.36%) |
Mar 11, 2003 | 20.99 | 21.68 | 20.85 | 21.41 | 197,000 | +0.13(+0.61%) |
Mar 10, 2003 | 22.71 | 22.71 | 20.85 | 21.28 | 684,400 | -1.32(-5.84%) |
Mar 07, 2003 | 21.11 | 23.40 | 21.05 | 22.60 | 969,100 | +1.08(+5.02%) |
Mar 06, 2003 | 20.97 | 21.85 | 20.27 | 21.52 | 249,200 | +0.70(+3.34%) |
Mar 05, 2003 | 21.11 | 21.11 | 20.31 | 20.82 | 192,700 | -0.13(-0.60%) |
Mar 04, 2003 | 20.10 | 21.14 | 19.62 | 20.95 | 350,200 | +0.92(+4.59%) |
Mar 03, 2003 | 19.22 | 20.59 | 19.22 | 20.03 | 441,600 | +0.73(+3.78%) |
Feb 28, 2003 | 20.13 | 20.23 | 19.05 | 19.30 | 417,700 | -0.72(-3.60%) |
Feb 27, 2003 | 21.11 | 21.25 | 19.67 | 20.02 | 403,400 | -1.12(-5.30%) |
Feb 26, 2003 | 21.27 | 21.35 | 20.87 | 21.14 | 170,900 | -0.13(-0.61%) |
Feb 25, 2003 | 21.55 | 21.70 | 20.75 | 21.27 | 245,100 | -0.43(-1.98%) |
Feb 24, 2003 | 21.37 | 21.85 | 21.21 | 21.70 | 193,700 | +0.42(+1.97%) |
Feb 21, 2003 | 21.28 | 21.45 | 20.80 | 21.28 | 247,700 | +0.08(+0.38%) |
Feb 20, 2003 | 21.00 | 21.60 | 20.71 | 21.20 | 138,000 | +0.13(+0.62%) |
Feb 19, 2003 | 21.08 | 21.18 | 20.68 | 21.07 | 272,500 | +0.07(+0.33%) |
Feb 18, 2003 | 20.89 | 21.79 | 20.80 | 21.00 | 405,000 | +0.17(+0.82%) |
Feb 14, 2003 | 19.76 | 20.84 | 19.70 | 20.83 | 371,800 | +1.27(+6.49%) |
Feb 13, 2003 | 19.39 | 19.83 | 18.70 | 19.56 | 342,600 | +0.24(+1.24%) |
Feb 12, 2003 | 19.90 | 20.22 | 18.69 | 19.32 | 988,000 | -1.57(-7.52%) |
Feb 11, 2003 | 20.51 | 21.03 | 20.49 | 20.89 | 504,500 | +0.41(+2.00%) |
Feb 10, 2003 | 20.60 | 20.70 | 20.02 | 20.48 | 177,200 | -0.21(-1.01%) |
Feb 07, 2003 | 20.90 | 21.48 | 20.52 | 20.69 | 236,400 | -0.21(-1.00%) |
Feb 06, 2003 | 21.51 | 21.60 | 20.57 | 20.90 | 329,200 | -0.92(-4.21%) |
Feb 05, 2003 | 21.40 | 21.95 | 21.10 | 21.82 | 411,600 | +0.54(+2.53%) |
Feb 04, 2003 | 21.36 | 22.20 | 20.63 | 21.28 | 563,500 | -0.43(-1.99%) |