Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.11 | 27.48 | 26.90 | 27.28 | 3,528,326 | +0.28(+1.04%) |
Apr 29, 2003 | 27.43 | 27.54 | 27.00 | 27.00 | 4,011,237 | -0.43(-1.58%) |
Apr 28, 2003 | 27.11 | 27.63 | 27.06 | 27.43 | 2,713,500 | +0.32(+1.17%) |
Apr 25, 2003 | 27.11 | 27.36 | 26.91 | 27.11 | 2,486,313 | -0.04(-0.13%) |
Apr 24, 2003 | 27.73 | 27.73 | 26.90 | 27.15 | 2,550,036 | -0.58(-2.08%) |
Apr 23, 2003 | 27.57 | 27.73 | 27.37 | 27.73 | 2,052,302 | +0.16(+0.58%) |
Apr 22, 2003 | 26.91 | 27.70 | 26.84 | 27.57 | 4,711,222 | +0.66(+2.44%) |
Apr 21, 2003 | 26.93 | 27.03 | 26.82 | 26.91 | 2,746,193 | -0.14(-0.51%) |
Apr 17, 2003 | 26.60 | 27.06 | 26.56 | 27.05 | 4,855,846 | +0.63(+2.38%) |
Apr 16, 2003 | 27.03 | 27.03 | 26.35 | 26.42 | 7,357,259 | +0.48(+1.84%) |
Apr 15, 2003 | 25.95 | 26.24 | 25.73 | 25.94 | 4,099,064 | -0.04(-0.14%) |
Apr 14, 2003 | 25.66 | 25.99 | 25.55 | 25.98 | 2,939,856 | +0.64(+2.54%) |
Apr 11, 2003 | 25.59 | 25.82 | 25.27 | 25.34 | 1,616,768 | -0.09(-0.34%) |
Apr 10, 2003 | 25.55 | 25.55 | 25.12 | 25.42 | 2,371,195 | -0.09(-0.34%) |
Apr 09, 2003 | 25.71 | 25.91 | 25.45 | 25.51 | 2,927,527 | +0.09(+0.34%) |
Apr 08, 2003 | 25.29 | 25.44 | 25.05 | 25.42 | 3,675,304 | +0.05(+0.20%) |
Apr 07, 2003 | 26.17 | 26.29 | 25.33 | 25.37 | 4,552,607 | -0.01(-0.03%) |
Apr 04, 2003 | 25.05 | 25.55 | 25.05 | 25.38 | 2,649,638 | +0.34(+1.35%) |
Apr 03, 2003 | 25.22 | 25.30 | 24.79 | 25.04 | 2,885,968 | +0.00(+0.00%) |
Apr 02, 2003 | 25.23 | 25.34 | 24.98 | 25.04 | 3,436,758 | +0.36(+1.46%) |
Apr 01, 2003 | 24.11 | 24.87 | 24.11 | 24.68 | 3,312,221 | +0.74(+3.08%) |
Mar 31, 2003 | 23.82 | 24.28 | 23.68 | 23.94 | 3,872,431 | +0.12(+0.52%) |
Mar 28, 2003 | 23.64 | 23.93 | 23.46 | 23.82 | 1,385,564 | +0.04(+0.18%) |
Mar 27, 2003 | 23.67 | 23.98 | 23.32 | 23.78 | 2,097,047 | +0.12(+0.49%) |
Mar 26, 2003 | 23.57 | 23.86 | 23.50 | 23.66 | 1,797,825 | -0.09(-0.36%) |
Mar 25, 2003 | 23.76 | 23.98 | 23.50 | 23.75 | 2,339,611 | +0.04(+0.18%) |
Mar 24, 2003 | 24.41 | 24.41 | 23.54 | 23.71 | 2,244,857 | -0.70(-2.87%) |
Mar 21, 2003 | 24.31 | 24.50 | 23.94 | 24.41 | 3,062,315 | +0.24(+0.99%) |
Mar 20, 2003 | 23.71 | 24.29 | 23.61 | 24.17 | 2,017,947 | +0.21(+0.87%) |
Mar 19, 2003 | 23.86 | 24.10 | 23.29 | 23.96 | 2,119,766 | +0.00(+0.00%) |
Mar 18, 2003 | 23.89 | 24.00 | 23.55 | 23.96 | 2,715,716 | +0.18(+0.76%) |
Mar 17, 2003 | 23.03 | 23.78 | 22.92 | 23.78 | 2,600,322 | +0.75(+3.26%) |
Mar 14, 2003 | 22.91 | 23.35 | 22.80 | 23.03 | 3,406,836 | +0.14(+0.60%) |
Mar 13, 2003 | 22.32 | 22.89 | 22.23 | 22.89 | 3,180,064 | +0.74(+3.36%) |
Mar 12, 2003 | 22.16 | 22.23 | 21.69 | 22.15 | 3,634,161 | -0.13(-0.58%) |
Mar 11, 2003 | 22.78 | 22.83 | 22.23 | 22.28 | 3,315,545 | -0.29(-1.28%) |
Mar 10, 2003 | 23.06 | 23.11 | 22.50 | 22.57 | 2,723,474 | -0.63(-2.71%) |
Mar 07, 2003 | 22.83 | 23.28 | 22.80 | 23.19 | 2,700,755 | +0.18(+0.78%) |
Mar 06, 2003 | 23.17 | 23.22 | 22.96 | 23.01 | 3,239,493 | -0.22(-0.93%) |
Mar 05, 2003 | 22.97 | 23.23 | 22.96 | 23.23 | 3,673,365 | +0.26(+1.13%) |
Mar 04, 2003 | 23.08 | 23.18 | 22.91 | 22.97 | 3,864,673 | -0.04(-0.19%) |
Mar 03, 2003 | 23.09 | 23.27 | 22.89 | 23.01 | 3,223,978 | +0.18(+0.79%) |
Feb 28, 2003 | 22.96 | 23.15 | 22.78 | 22.83 | 3,514,334 | -0.06(-0.25%) |
Feb 27, 2003 | 22.88 | 23.01 | 22.66 | 22.89 | 3,986,163 | +0.15(+0.67%) |
Feb 26, 2003 | 23.16 | 23.21 | 22.69 | 22.74 | 2,528,425 | -0.57(-2.45%) |
Feb 25, 2003 | 22.92 | 23.35 | 22.86 | 23.31 | 3,215,389 | +0.32(+1.41%) |
Feb 24, 2003 | 23.26 | 23.26 | 22.88 | 22.98 | 2,159,939 | -0.25(-1.09%) |
Feb 21, 2003 | 22.93 | 23.52 | 22.75 | 23.24 | 3,921,193 | +0.53(+2.32%) |
Feb 20, 2003 | 22.97 | 22.97 | 22.71 | 22.71 | 3,264,013 | +0.01(+0.03%) |
Feb 19, 2003 | 22.78 | 22.81 | 22.62 | 22.70 | 4,183,566 | -0.17(-0.76%) |
Feb 18, 2003 | 23.10 | 23.32 | 22.71 | 22.88 | 4,141,454 | -0.27(-1.18%) |
Feb 14, 2003 | 23.06 | 23.28 | 22.70 | 23.15 | 3,847,080 | +0.27(+1.17%) |
Feb 13, 2003 | 22.56 | 23.00 | 22.56 | 22.88 | 3,134,488 | +0.46(+2.06%) |
Feb 12, 2003 | 22.85 | 23.16 | 22.42 | 22.42 | 2,249,983 | -0.32(-1.40%) |
Feb 11, 2003 | 23.28 | 23.31 | 22.63 | 22.74 | 3,294,074 | -0.24(-1.04%) |
Feb 10, 2003 | 22.88 | 22.99 | 22.57 | 22.98 | 3,729,331 | +0.30(+1.31%) |
Feb 07, 2003 | 23.28 | 23.41 | 22.46 | 22.68 | 8,207,825 | -0.43(-1.87%) |
Feb 06, 2003 | 24.83 | 24.83 | 22.59 | 23.11 | 15,688,236 | -1.71(-6.89%) |
Feb 05, 2003 | 24.89 | 25.19 | 24.67 | 24.83 | 4,717,456 | -0.07(-0.29%) |
Feb 04, 2003 | 24.80 | 24.90 | 24.10 | 24.90 | 5,370,896 | -0.50(-1.96%) |