Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 25.24 | 25.36 | 25.18 | 25.23 | 4,618,812 | -0.02(-0.07%) |
Apr 29, 2003 | 25.26 | 25.35 | 25.10 | 25.25 | 8,250,263 | +0.77(+3.13%) |
Apr 28, 2003 | 24.35 | 24.53 | 24.33 | 24.48 | 4,393,377 | +0.70(+2.95%) |
Apr 25, 2003 | 23.88 | 23.91 | 23.72 | 23.78 | 4,748,220 | -0.44(-1.81%) |
Apr 24, 2003 | 24.33 | 24.41 | 24.06 | 24.22 | 3,582,462 | -0.41(-1.67%) |
Apr 23, 2003 | 24.74 | 24.75 | 24.48 | 24.63 | 4,897,137 | -0.27(-1.07%) |
Apr 22, 2003 | 24.59 | 24.91 | 24.58 | 24.90 | 4,500,242 | +0.31(+1.28%) |
Apr 21, 2003 | 24.62 | 24.68 | 24.51 | 24.58 | 2,152,468 | -0.06(-0.26%) |
Apr 17, 2003 | 24.74 | 24.86 | 24.39 | 24.65 | 3,497,057 | -0.03(-0.13%) |
Apr 16, 2003 | 24.76 | 24.84 | 24.65 | 24.68 | 3,731,379 | +0.03(+0.11%) |
Apr 15, 2003 | 24.60 | 24.69 | 24.54 | 24.65 | 5,351,475 | +0.11(+0.45%) |
Apr 14, 2003 | 24.46 | 24.55 | 24.38 | 24.54 | 3,154,569 | +0.12(+0.47%) |
Apr 11, 2003 | 24.61 | 24.64 | 24.30 | 24.43 | 1,972,120 | -0.02(-0.09%) |
Apr 10, 2003 | 24.52 | 24.56 | 24.31 | 24.45 | 8,588,415 | +0.12(+0.47%) |
Apr 09, 2003 | 24.62 | 24.75 | 24.34 | 24.34 | 7,110,517 | -0.31(-1.25%) |
Apr 08, 2003 | 24.82 | 24.83 | 24.54 | 24.64 | 7,559,435 | -0.06(-0.24%) |
Apr 07, 2003 | 24.97 | 25.00 | 24.68 | 24.70 | 5,167,442 | +0.30(+1.21%) |
Apr 04, 2003 | 24.40 | 24.52 | 24.34 | 24.41 | 3,037,300 | +0.05(+0.19%) |
Apr 03, 2003 | 24.48 | 24.51 | 24.28 | 24.36 | 6,074,817 | -0.09(-0.38%) |
Apr 02, 2003 | 24.42 | 24.52 | 24.34 | 24.46 | 7,154,520 | +0.40(+1.67%) |
Apr 01, 2003 | 23.84 | 24.08 | 23.80 | 24.05 | 6,558,418 | +0.47(+2.00%) |
Mar 31, 2003 | 23.76 | 23.84 | 23.39 | 23.58 | 11,600,137 | -0.11(-0.45%) |
Mar 28, 2003 | 24.22 | 24.24 | 23.44 | 23.69 | 31,449,888 | -0.29(-1.19%) |
Mar 27, 2003 | 24.22 | 24.23 | 23.91 | 23.98 | 14,691,629 | -0.39(-1.61%) |
Mar 26, 2003 | 24.47 | 24.53 | 24.25 | 24.37 | 10,052,441 | +0.06(+0.25%) |
Mar 25, 2003 | 24.27 | 24.44 | 24.13 | 24.31 | 7,658,497 | -0.05(-0.21%) |
Mar 24, 2003 | 24.50 | 24.63 | 24.28 | 24.36 | 13,044,437 | -0.61(-2.46%) |
Mar 21, 2003 | 24.82 | 25.05 | 24.68 | 24.97 | 14,249,647 | +0.29(+1.18%) |
Mar 20, 2003 | 24.68 | 24.72 | 24.47 | 24.68 | 8,935,672 | +0.00(+0.00%) |
Mar 19, 2003 | 25.15 | 25.03 | 24.45 | 24.68 | 375,218,880 | -0.47(-1.85%) |
Mar 18, 2003 | 25.16 | 25.21 | 24.98 | 25.15 | 6,856,035 | +0.10(+0.41%) |
Mar 17, 2003 | 24.51 | 25.31 | 24.48 | 25.05 | 5,634,569 | +0.57(+2.34%) |
Mar 14, 2003 | 24.70 | 24.72 | 24.37 | 24.47 | 4,294,749 | -0.13(-0.54%) |
Mar 13, 2003 | 24.34 | 24.72 | 24.27 | 24.61 | 3,978,707 | +0.46(+1.89%) |
Mar 12, 2003 | 23.92 | 24.15 | 23.77 | 24.15 | 5,300,752 | -0.02(-0.08%) |
Mar 11, 2003 | 24.07 | 24.35 | 24.07 | 24.17 | 7,213,480 | +0.20(+0.83%) |
Mar 10, 2003 | 24.29 | 24.35 | 23.97 | 23.97 | 4,596,052 | -0.50(-2.05%) |
Mar 07, 2003 | 24.34 | 24.57 | 24.30 | 24.47 | 6,880,746 | +0.13(+0.55%) |
Mar 06, 2003 | 24.42 | 24.59 | 24.28 | 24.34 | 2,794,307 | -0.45(-1.81%) |
Mar 05, 2003 | 24.72 | 24.79 | 24.59 | 24.79 | 1,904,490 | +0.11(+0.45%) |
Mar 04, 2003 | 24.81 | 24.81 | 24.61 | 24.68 | 1,679,489 | -0.21(-0.85%) |
Mar 03, 2003 | 25.12 | 25.14 | 24.87 | 24.89 | 2,529,421 | +0.13(+0.54%) |
Feb 28, 2003 | 24.77 | 24.89 | 24.71 | 24.75 | 1,985,126 | +0.13(+0.52%) |
Feb 27, 2003 | 24.49 | 24.65 | 24.35 | 24.63 | 2,209,044 | +0.17(+0.70%) |
Feb 26, 2003 | 24.45 | 24.52 | 24.36 | 24.46 | 2,879,929 | -0.22(-0.88%) |
Feb 25, 2003 | 24.40 | 24.67 | 24.28 | 24.67 | 3,674,587 | -0.01(-0.06%) |
Feb 24, 2003 | 24.94 | 24.94 | 24.67 | 24.69 | 2,267,353 | -0.26(-1.04%) |
Feb 21, 2003 | 24.90 | 25.02 | 24.78 | 24.94 | 2,549,364 | +0.01(+0.04%) |
Feb 20, 2003 | 25.01 | 25.10 | 24.83 | 24.93 | 2,919,163 | -0.14(-0.55%) |
Feb 19, 2003 | 25.16 | 25.23 | 25.01 | 25.07 | 2,686,142 | +0.05(+0.20%) |
Feb 18, 2003 | 24.87 | 25.12 | 24.87 | 25.02 | 1,794,374 | +0.37(+1.50%) |
Feb 14, 2003 | 24.54 | 24.70 | 24.36 | 24.65 | 2,638,887 | +0.01(+0.06%) |
Feb 13, 2003 | 24.65 | 24.70 | 24.45 | 24.64 | 4,209,344 | +0.25(+1.02%) |
Feb 12, 2003 | 24.43 | 24.51 | 24.34 | 24.39 | 4,324,663 | +0.20(+0.84%) |
Feb 11, 2003 | 24.28 | 24.34 | 24.11 | 24.19 | 2,992,863 | -0.07(-0.30%) |
Feb 10, 2003 | 24.35 | 24.36 | 24.15 | 24.26 | 3,044,670 | +0.02(+0.08%) |
Feb 07, 2003 | 24.38 | 24.47 | 24.22 | 24.24 | 2,874,944 | +0.20(+0.82%) |
Feb 06, 2003 | 24.23 | 24.29 | 24.01 | 24.04 | 3,330,582 | -0.18(-0.76%) |
Feb 05, 2003 | 24.28 | 24.48 | 24.15 | 24.23 | 4,884,131 | +0.01(+0.04%) |
Feb 04, 2003 | 24.38 | 24.42 | 24.10 | 24.22 | 4,091,858 | -0.37(-1.50%) |