Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 26.94 | 27.44 | 26.89 | 27.21 | 1,471,156 | -0.12(-0.42%) |
Apr 29, 2003 | 27.21 | 27.46 | 27.00 | 27.32 | 815,921 | +0.18(+0.65%) |
Apr 28, 2003 | 26.99 | 27.25 | 26.59 | 27.15 | 1,313,462 | -0.03(-0.11%) |
Apr 25, 2003 | 25.95 | 27.48 | 25.95 | 27.18 | 4,128,787 | +1.51(+5.87%) |
Apr 24, 2003 | 25.63 | 25.85 | 25.25 | 25.67 | 1,142,497 | -0.28(-1.10%) |
Apr 23, 2003 | 25.36 | 25.95 | 25.32 | 25.95 | 1,356,008 | +0.51(+2.02%) |
Apr 22, 2003 | 24.63 | 25.44 | 24.56 | 25.44 | 1,617,009 | +0.72(+2.92%) |
Apr 21, 2003 | 24.79 | 24.87 | 24.57 | 24.72 | 1,072,108 | +0.08(+0.34%) |
Apr 17, 2003 | 24.48 | 24.71 | 24.23 | 24.63 | 2,088,529 | +0.12(+0.47%) |
Apr 16, 2003 | 25.25 | 25.25 | 24.31 | 24.52 | 2,560,308 | -0.54(-2.15%) |
Apr 15, 2003 | 25.17 | 25.32 | 24.98 | 25.06 | 2,581,516 | -0.27(-1.06%) |
Apr 14, 2003 | 25.42 | 25.62 | 25.09 | 25.32 | 2,392,466 | -0.05(-0.18%) |
Apr 11, 2003 | 25.67 | 25.94 | 25.13 | 25.37 | 2,236,984 | -0.68(-2.63%) |
Apr 10, 2003 | 25.84 | 26.05 | 25.63 | 26.05 | 1,370,971 | +0.22(+0.83%) |
Apr 09, 2003 | 26.29 | 26.45 | 25.79 | 25.84 | 1,143,018 | -0.25(-0.94%) |
Apr 08, 2003 | 26.29 | 26.39 | 26.05 | 26.09 | 1,126,494 | -0.12(-0.47%) |
Apr 07, 2003 | 26.48 | 26.79 | 26.13 | 26.21 | 974,915 | +0.07(+0.26%) |
Apr 04, 2003 | 26.71 | 26.74 | 25.97 | 26.14 | 1,257,515 | -0.46(-1.73%) |
Apr 03, 2003 | 26.79 | 26.88 | 26.22 | 26.60 | 951,495 | -0.18(-0.69%) |
Apr 02, 2003 | 27.27 | 27.27 | 26.70 | 26.79 | 1,101,382 | -0.08(-0.31%) |
Apr 01, 2003 | 26.43 | 26.98 | 26.33 | 26.87 | 1,209,894 | +0.40(+1.51%) |
Mar 31, 2003 | 26.55 | 26.60 | 25.98 | 26.47 | 1,512,791 | -0.18(-0.69%) |
Mar 28, 2003 | 26.12 | 26.69 | 25.98 | 26.65 | 1,593,069 | +0.53(+2.03%) |
Mar 27, 2003 | 26.29 | 26.35 | 25.86 | 26.12 | 2,105,833 | -0.16(-0.61%) |
Mar 26, 2003 | 26.82 | 26.82 | 26.21 | 26.29 | 1,790,966 | -0.59(-2.20%) |
Mar 25, 2003 | 26.79 | 27.05 | 26.55 | 26.88 | 1,722,008 | +0.04(+0.14%) |
Mar 24, 2003 | 26.67 | 26.91 | 26.45 | 26.84 | 2,004,087 | -0.65(-2.38%) |
Mar 21, 2003 | 26.90 | 27.47 | 26.68 | 27.49 | 2,754,433 | +0.86(+3.23%) |
Mar 20, 2003 | 26.33 | 26.68 | 25.69 | 26.63 | 2,653,857 | +0.30(+1.14%) |
Mar 19, 2003 | 26.43 | 26.52 | 26.07 | 26.33 | 2,019,960 | -0.26(-0.98%) |
Mar 18, 2003 | 25.82 | 26.59 | 25.75 | 26.59 | 2,280,051 | +0.94(+3.65%) |
Mar 17, 2003 | 25.02 | 25.66 | 24.93 | 25.66 | 1,958,158 | +0.52(+2.08%) |
Mar 14, 2003 | 25.69 | 25.79 | 25.06 | 25.13 | 1,589,166 | -0.69(-2.68%) |
Mar 13, 2003 | 25.42 | 25.82 | 25.02 | 25.82 | 2,611,181 | +0.90(+3.61%) |
Mar 12, 2003 | 24.88 | 25.03 | 24.53 | 24.93 | 1,197,274 | +0.12(+0.46%) |
Mar 11, 2003 | 25.23 | 25.32 | 24.80 | 24.81 | 1,169,300 | -0.42(-1.68%) |
Mar 10, 2003 | 26.05 | 26.06 | 25.18 | 25.23 | 2,029,458 | -0.87(-3.33%) |
Mar 07, 2003 | 25.67 | 26.12 | 25.65 | 26.10 | 1,083,687 | +0.12(+0.47%) |
Mar 06, 2003 | 25.75 | 26.09 | 25.54 | 25.98 | 1,362,904 | +0.00(+0.00%) |
Mar 05, 2003 | 25.77 | 25.99 | 25.56 | 25.98 | 2,025,295 | +0.25(+0.96%) |
Mar 04, 2003 | 26.32 | 26.46 | 25.70 | 25.73 | 1,449,948 | -0.49(-1.88%) |
Mar 03, 2003 | 26.40 | 26.58 | 26.05 | 26.22 | 2,219,289 | -0.22(-0.81%) |
Feb 28, 2003 | 26.27 | 26.52 | 26.10 | 26.44 | 1,026,569 | +0.17(+0.64%) |
Feb 27, 2003 | 25.70 | 26.28 | 25.69 | 26.27 | 1,530,096 | +0.58(+2.27%) |
Feb 26, 2003 | 25.79 | 26.08 | 25.55 | 25.69 | 1,607,901 | -0.14(-0.54%) |
Feb 25, 2003 | 25.52 | 25.90 | 25.02 | 25.82 | 1,546,229 | +0.31(+1.21%) |
Feb 24, 2003 | 26.09 | 26.10 | 25.52 | 25.52 | 1,772,621 | -0.68(-2.58%) |
Feb 21, 2003 | 25.79 | 26.26 | 25.77 | 26.19 | 2,023,473 | +0.47(+1.82%) |
Feb 20, 2003 | 25.31 | 25.86 | 25.28 | 25.72 | 2,059,644 | +0.41(+1.64%) |
Feb 19, 2003 | 25.22 | 25.31 | 24.80 | 25.31 | 1,408,573 | +0.04(+0.15%) |
Feb 18, 2003 | 24.59 | 25.32 | 24.59 | 25.27 | 1,339,354 | +0.56(+2.27%) |
Feb 14, 2003 | 24.36 | 24.71 | 24.15 | 24.71 | 2,557,316 | +0.46(+1.90%) |
Feb 13, 2003 | 24.02 | 24.35 | 23.83 | 24.25 | 1,813,476 | +0.13(+0.54%) |
Feb 12, 2003 | 24.48 | 24.50 | 24.00 | 24.12 | 1,843,011 | -0.25(-1.01%) |
Feb 11, 2003 | 24.75 | 24.97 | 24.32 | 24.36 | 2,601,293 | -0.23(-0.94%) |
Feb 10, 2003 | 24.44 | 24.76 | 24.32 | 24.59 | 1,690,261 | +0.28(+1.14%) |
Feb 07, 2003 | 24.59 | 24.76 | 24.28 | 24.32 | 1,382,811 | -0.34(-1.37%) |
Feb 06, 2003 | 24.40 | 24.73 | 24.34 | 24.66 | 1,918,605 | +0.10(+0.41%) |
Feb 05, 2003 | 24.98 | 24.98 | 24.50 | 24.56 | 2,255,460 | +0.04(+0.16%) |
Feb 04, 2003 | 24.83 | 24.98 | 24.32 | 24.52 | 2,199,252 | -0.45(-1.79%) |