Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.68 | 27.68 | 26.77 | 26.84 | 2,284,200 | -0.84(-3.03%) |
Apr 29, 2003 | 26.52 | 27.98 | 22.30 | 27.68 | 4,320,900 | +1.16(+4.37%) |
Apr 28, 2003 | 25.90 | 26.65 | 25.79 | 26.52 | 991,600 | +0.72(+2.79%) |
Apr 25, 2003 | 26.45 | 26.45 | 25.74 | 25.80 | 1,944,200 | -0.65(-2.46%) |
Apr 24, 2003 | 26.55 | 26.64 | 26.20 | 26.45 | 1,725,700 | -0.56(-2.07%) |
Apr 23, 2003 | 26.63 | 27.10 | 26.40 | 27.01 | 1,579,400 | +0.38(+1.43%) |
Apr 22, 2003 | 25.86 | 26.65 | 25.50 | 26.63 | 1,659,800 | +0.77(+2.98%) |
Apr 21, 2003 | 25.63 | 26.00 | 25.49 | 25.86 | 926,000 | +0.43(+1.69%) |
Apr 17, 2003 | 25.25 | 25.50 | 24.95 | 25.43 | 1,526,000 | +0.28(+1.11%) |
Apr 16, 2003 | 25.59 | 25.65 | 25.13 | 25.15 | 1,632,500 | -0.34(-1.33%) |
Apr 15, 2003 | 25.33 | 25.54 | 24.48 | 25.49 | 1,376,000 | +0.16(+0.63%) |
Apr 14, 2003 | 25.00 | 25.50 | 24.90 | 25.33 | 1,320,400 | +0.52(+2.10%) |
Apr 11, 2003 | 24.85 | 25.20 | 24.60 | 24.81 | 1,122,600 | +0.26(+1.06%) |
Apr 10, 2003 | 24.21 | 24.56 | 24.00 | 24.55 | 991,600 | +0.15(+0.61%) |
Apr 09, 2003 | 25.05 | 25.27 | 24.38 | 24.40 | 1,213,100 | -0.40(-1.61%) |
Apr 08, 2003 | 25.85 | 25.85 | 24.61 | 24.80 | 2,235,000 | -1.04(-4.02%) |
Apr 07, 2003 | 26.00 | 26.60 | 25.75 | 25.84 | 2,601,700 | +1.07(+4.32%) |
Apr 04, 2003 | 25.00 | 25.10 | 24.57 | 24.77 | 1,041,800 | +0.06(+0.24%) |
Apr 03, 2003 | 24.80 | 24.88 | 24.39 | 24.71 | 1,171,000 | +0.09(+0.37%) |
Apr 02, 2003 | 24.20 | 24.70 | 23.57 | 24.62 | 1,694,700 | +1.06(+4.50%) |
Apr 01, 2003 | 23.80 | 24.00 | 23.44 | 23.56 | 1,840,500 | -0.23(-0.97%) |
Mar 31, 2003 | 24.10 | 24.10 | 23.61 | 23.79 | 1,595,100 | -0.52(-2.14%) |
Mar 28, 2003 | 24.10 | 24.55 | 23.98 | 24.31 | 1,419,500 | -0.20(-0.82%) |
Mar 27, 2003 | 24.35 | 24.55 | 23.92 | 24.51 | 1,127,600 | -0.06(-0.24%) |
Mar 26, 2003 | 24.54 | 24.76 | 24.25 | 24.57 | 1,130,300 | +0.03(+0.12%) |
Mar 25, 2003 | 23.95 | 24.59 | 23.85 | 24.54 | 2,133,300 | +0.43(+1.78%) |
Mar 24, 2003 | 24.75 | 25.20 | 23.70 | 24.11 | 5,514,500 | -2.69(-10.04%) |
Mar 21, 2003 | 26.20 | 26.95 | 25.74 | 26.80 | 2,585,000 | +0.81(+3.12%) |
Mar 20, 2003 | 24.76 | 26.30 | 24.35 | 25.99 | 3,073,600 | +0.98(+3.92%) |
Mar 19, 2003 | 24.55 | 25.02 | 24.55 | 25.01 | 1,932,600 | +0.46(+1.87%) |
Mar 18, 2003 | 24.88 | 24.90 | 24.36 | 24.55 | 1,985,800 | -0.28(-1.13%) |
Mar 17, 2003 | 23.63 | 25.00 | 23.16 | 24.83 | 2,027,400 | +1.18(+4.99%) |
Mar 14, 2003 | 23.65 | 23.90 | 23.56 | 23.65 | 965,500 | +0.15(+0.64%) |
Mar 13, 2003 | 22.88 | 23.62 | 22.53 | 23.50 | 1,617,800 | +1.10(+4.91%) |
Mar 12, 2003 | 22.51 | 22.51 | 22.25 | 22.40 | 908,300 | -0.11(-0.49%) |
Mar 11, 2003 | 22.75 | 23.11 | 22.50 | 22.51 | 1,279,000 | -0.21(-0.92%) |
Mar 10, 2003 | 23.50 | 23.61 | 22.71 | 22.72 | 1,319,500 | -1.21(-5.06%) |
Mar 07, 2003 | 22.70 | 23.97 | 22.50 | 23.93 | 1,993,800 | +1.12(+4.91%) |
Mar 06, 2003 | 23.01 | 23.04 | 22.65 | 22.81 | 1,201,800 | -0.20(-0.87%) |
Mar 05, 2003 | 22.33 | 23.02 | 22.22 | 23.01 | 1,933,200 | +0.74(+3.32%) |
Mar 04, 2003 | 22.40 | 22.48 | 22.22 | 22.27 | 1,308,200 | -0.23(-1.02%) |
Mar 03, 2003 | 22.81 | 23.20 | 22.43 | 22.50 | 1,037,000 | -0.11(-0.49%) |
Feb 28, 2003 | 22.25 | 22.80 | 22.20 | 22.61 | 1,434,200 | +0.46(+2.08%) |
Feb 27, 2003 | 22.00 | 22.30 | 21.90 | 22.15 | 1,232,600 | +0.16(+0.73%) |
Feb 26, 2003 | 22.20 | 22.69 | 21.96 | 21.99 | 1,501,400 | -0.36(-1.61%) |
Feb 25, 2003 | 22.18 | 22.45 | 21.74 | 22.35 | 977,800 | +0.17(+0.77%) |
Feb 24, 2003 | 23.00 | 23.05 | 22.12 | 22.18 | 1,108,200 | -0.63(-2.76%) |
Feb 21, 2003 | 22.33 | 22.87 | 22.05 | 22.81 | 1,167,100 | +0.58(+2.61%) |
Feb 20, 2003 | 22.46 | 22.65 | 22.21 | 22.23 | 1,448,900 | -0.33(-1.46%) |
Feb 19, 2003 | 22.74 | 22.74 | 22.51 | 22.56 | 1,111,800 | -0.19(-0.84%) |
Feb 18, 2003 | 22.45 | 22.85 | 22.41 | 22.75 | 1,738,000 | +0.30(+1.34%) |
Feb 14, 2003 | 22.20 | 22.53 | 22.08 | 22.45 | 1,196,300 | +0.45(+2.05%) |
Feb 13, 2003 | 22.54 | 22.57 | 21.89 | 22.00 | 2,404,500 | -0.51(-2.27%) |
Feb 12, 2003 | 22.99 | 22.99 | 22.49 | 22.51 | 1,222,400 | -0.48(-2.09%) |
Feb 11, 2003 | 22.70 | 23.25 | 22.70 | 22.99 | 1,341,700 | +0.20(+0.88%) |
Feb 10, 2003 | 22.51 | 22.90 | 22.41 | 22.79 | 1,518,800 | +0.18(+0.80%) |
Feb 07, 2003 | 22.96 | 23.00 | 22.61 | 22.61 | 1,340,700 | -0.25(-1.09%) |
Feb 06, 2003 | 22.68 | 22.90 | 22.63 | 22.86 | 1,146,400 | +0.18(+0.79%) |
Feb 05, 2003 | 23.04 | 23.25 | 22.68 | 22.68 | 1,865,200 | -0.27(-1.18%) |
Feb 04, 2003 | 23.41 | 23.41 | 22.95 | 22.95 | 1,718,900 | -0.46(-1.96%) |